EBR Quote, Trading Chart, Centrais Electricas Brasileiras S A American Depositary Shares

home / stock / ebr / ebr quote

Stock Information
Company Name: Centrais Electricas Brasileiras S A American Depositary Shares
Stock Symbol: EBR
Market: NYSE
Menu
EBR EBR Quote EBR Short EBR News EBR Articles EBR Message Board
Get EBR Alerts

News, Short Squeeze, Breakout and More Instantly...
EBR Quote
Last:$6.5
Change Percent:-0.62%
Open:$6.47
Previous Close:$6.5
High:$6.63
Low:$6.45
Volume:970,640
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EBR Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$6.47
Close:$6.5
High:$6.63
Low:$6.45
Volume:970,640
Date:2024-06-28
Open:$6.5
Close:$6.43
High:$6.62
Low:$6.42
Volume:1,801,827
Date:2024-06-27
Open:$6.33
Close:$6.52
High:$6.555
Low:$6.32
Volume:1,737,730
Date:2024-06-26
Open:$6.22
Close:$6.32
High:$6.34
Low:$6.21
Volume:597,723
Date:2024-06-25
Open:$6.46
Close:$6.43
High:$6.48
Low:$6.39
Volume:884,575
Date:2024-06-24
Open:$6.48
Close:$6.54
High:$6.615
Low:$6.48
Volume:673,673
Date:2024-06-21
Open:$6.36
Close:$6.4
High:$6.44
Low:$6.335
Volume:1,863,129
Date:2024-06-20
Open:$6.52
Close:$6.33
High:$6.545
Low:$6.32
Volume:1,376,305
Date:2024-06-19
Open:$6.44
Close:$6.48
High:$6.555
Low:$6.415
Volume:1,031,173
Date:2024-06-18
Open:$6.44
Close:$6.48
High:$6.555
Low:$6.415
Volume:1,031,173
Date:2024-06-17
Open:$6.54
Close:$6.52
High:$6.579
Low:$6.4406
Volume:1,243,256
Date:2024-06-14
Open:$6.54
Close:$6.61
High:$6.68
Low:$6.485
Volume:1,826,703
Date:2024-06-13
Open:$6.6
Close:$6.62
High:$6.67
Low:$6.54
Volume:1,936,092
Date:2024-06-12
Open:$6.8
Close:$6.59
High:$6.8
Low:$6.57
Volume:1,877,072
Date:2024-06-11
Open:$6.79
Close:$6.76
High:$6.84
Low:$6.75
Volume:863,749
Date:2024-06-10
Open:$6.73
Close:$6.75
High:$6.79
Low:$6.675
Volume:840,010
Date:2024-06-07
Open:$6.84
Close:$6.75
High:$6.915
Low:$6.71
Volume:691,621
Date:2024-06-06
Open:$6.91
Close:$6.97
High:$7.0499
Low:$6.88
Volume:806,027
Date:2024-06-05
Open:$6.84
Close:$6.84
High:$6.91
Low:$6.755
Volume:988,736
Date:2024-06-04
Open:$6.72
Close:$6.81
High:$6.82
Low:$6.72
Volume:841,752