Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)のデータ

Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)の基本情報

名前 Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)
ティッカー EBR
国 nan
上場年 2016.0
セクター Public Utilities

Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.61 5.4 5.57 5.42 855300.0 5.42
2021-02-12 5.56 5.45 5.5 5.51 522300.0 5.51
2021-02-11 5.57 5.41 5.52 5.47 932100.0 5.47
2021-02-10 5.72 5.59 5.72 5.68 710100.0 5.42
2021-02-09 5.78 5.62 5.7 5.72 624500.0 5.46
2021-02-08 5.75 5.62 5.71 5.68 994700.0 5.42
2021-02-05 5.8 5.68 5.79 5.76 941200.0 5.49
2021-02-04 5.75 5.56 5.75 5.69 2856500.0 5.43
2021-02-03 5.86 5.72 5.82 5.82 1422100.0 5.55
2021-02-02 5.96 5.81 5.91 5.82 2053900.0 5.55
2021-02-01 5.71 5.43 5.51 5.57 3064400.0 5.31
2021-01-29 5.35 5.14 5.29 5.17 1604800.0 4.93
2021-01-28 5.44 5.27 5.32 5.32 1409100.0 5.07
2021-01-27 5.36 5.12 5.24 5.23 2931200.0 4.99
2021-01-26 5.33 5.07 5.26 5.1 7069100.0 4.86
2021-01-25 5.05 4.69 5.0 4.95 9543700.0 4.72
2021-01-22 5.67 5.41 5.65 5.61 2054100.0 5.35
2021-01-21 6.27 5.78 6.27 5.88 1786600.0 5.61
2021-01-20 6.34 6.21 6.32 6.26 338100.0 5.97
2021-01-19 6.34 6.13 6.34 6.2 861300.0 5.91
2021-01-15 6.64 6.45 6.58 6.47 1070200.0 6.17
2021-01-14 6.88 6.62 6.66 6.88 605100.0 6.56
2021-01-13 6.5 6.35 6.42 6.44 394700.0 6.14
2021-01-12 6.5 6.24 6.29 6.48 598000.0 6.18
2021-01-11 6.33 6.13 6.29 6.18 824900.0 5.89
2021-01-08 6.58 6.38 6.5 6.56 614100.0 6.26
2021-01-07 6.51 6.3 6.48 6.31 1284500.0 6.02
2021-01-06 6.73 6.41 6.46 6.51 1166800.0 6.21
2021-01-05 6.72 6.55 6.58 6.68 914800.0 6.37
2021-01-04 7.18 6.77 7.1 6.82 671600.0 6.5
2020-12-31 7.15 6.91 7.15 6.99 271000.0 6.67
2020-12-30 7.1 7.01 7.09 7.07 392600.0 6.74
2020-12-29 7.16 7.06 7.12 7.07 165300.0 6.74
2020-12-28 7.06 6.93 7.04 7.04 290000.0 6.71
2020-12-24 7.16 7.03 7.1 7.13 107700.0 6.8
2020-12-23 7.15 6.97 7.02 7.03 238300.0 6.7
2020-12-22 6.99 6.88 6.96 6.92 308300.0 6.6
2020-12-21 7.12 6.89 6.93 7.0 559700.0 6.68
2020-12-18 7.32 7.18 7.2 7.3 296700.0 6.96
2020-12-17 7.49 7.23 7.46 7.27 273500.0 6.93
2020-12-16 7.48 7.14 7.47 7.4 650100.0 7.06
2020-12-15 7.72 7.44 7.52 7.63 254200.0 7.28
2020-12-14 7.75 7.43 7.71 7.46 523400.0 7.11
2020-12-11 7.72 7.55 7.64 7.64 950800.0 7.29
2020-12-10 7.41 7.01 7.02 7.33 434700.0 6.99
2020-12-09 7.12 6.9 7.0 6.95 508800.0 6.63
2020-12-08 7.02 6.87 6.92 6.97 554700.0 6.65
2020-12-07 6.85 6.53 6.71 6.56 615700.0 6.26
2020-12-04 6.8 6.65 6.71 6.78 623700.0 6.47
2020-12-03 6.62 6.36 6.46 6.51 479200.0 6.21
2020-12-02 6.45 6.18 6.33 6.41 499600.0 6.11
2020-12-01 6.18 5.91 5.94 6.15 751400.0 5.87
2020-11-30 6.07 5.8 6.02 5.8 483800.0 5.53
2020-11-27 6.13 6.04 6.1 6.07 218600.0 5.79
2020-11-25 6.05 5.91 5.94 6.05 475100.0 5.77
2020-11-24 6.08 5.86 5.86 6.07 696900.0 5.79
2020-11-23 5.91 5.7 5.91 5.77 328500.0 5.5
2020-11-20 5.94 5.81 5.94 5.82 573800.0 5.55
2020-11-19 6.07 5.9 5.96 5.94 236500.0 5.66
2020-11-18 6.14 5.93 6.07 5.99 502800.0 5.71
2020-11-17 6.22 5.96 5.96 6.16 372200.0 5.87
2020-11-16 6.3 6.01 6.3 6.07 503300.0 5.79
2020-11-13 6.03 5.89 5.99 6.03 491700.0 5.75
2020-11-12 6.22 5.92 6.2 5.94 400600.0 5.66
2020-11-11 6.45 6.32 6.41 6.43 195400.0 6.13
2020-11-10 6.62 6.45 6.5 6.45 315300.0 6.15
2020-11-09 6.64 6.23 6.53 6.27 473900.0 5.98
2020-11-06 6.34 6.12 6.13 6.34 209600.0 6.05
2020-11-05 6.14 5.98 6.04 6.13 223900.0 5.85
2020-11-04 5.93 5.63 5.66 5.81 350200.0 5.54
2020-11-03 5.66 5.48 5.58 5.59 146500.0 5.33
2020-11-02 5.63 5.39 5.53 5.44 250200.0 5.19
2020-10-30 5.49 5.37 5.46 5.47 280600.0 5.22
2020-10-29 5.61 5.31 5.37 5.55 214400.0 5.29
2020-10-28 5.71 5.55 5.62 5.56 697500.0 5.3
2020-10-27 6.03 5.79 6.03 5.8 273700.0 5.53
2020-10-26 6.25 5.99 6.14 6.05 402800.0 5.77
2020-10-23 6.05 5.96 6.01 6.03 1063700.0 5.75
2020-10-22 6.06 5.88 5.88 6.02 2386200.0 5.74
2020-10-21 5.93 5.79 5.84 5.9 110500.0 5.63
2020-10-20 5.97 5.81 5.84 5.85 230100.0 5.58
2020-10-19 5.86 5.74 5.77 5.79 304000.0 5.52
2020-10-16 5.88 5.68 5.73 5.77 1807300.0 5.5
2020-10-15 5.83 5.59 5.6 5.81 808500.0 5.54
2020-10-14 5.85 5.67 5.71 5.75 788900.0 5.48
2020-10-13 5.74 5.57 5.63 5.68 617200.0 5.42
2020-10-12 6.02 5.64 5.69 5.8 411000.0 5.53
2020-10-09 5.75 5.58 5.64 5.64 330600.0 5.38
2020-10-08 5.61 5.49 5.5 5.58 394100.0 5.32
2020-10-07 5.68 5.43 5.6 5.61 407200.0 5.35
2020-10-06 5.88 5.59 5.73 5.66 475000.0 5.4
2020-10-05 5.74 5.27 5.28 5.64 487600.0 5.38
2020-10-02 5.51 5.29 5.35 5.34 432900.0 5.09
2020-10-01 5.4 5.28 5.39 5.39 539900.0 5.14
2020-09-30 5.53 5.41 5.44 5.52 1375000.0 5.26
2020-09-29 5.51 5.33 5.41 5.43 742400.0 5.18
2020-09-28 5.91 5.4 5.89 5.52 892700.0 5.26
2020-09-25 5.85 5.7 5.73 5.82 418100.0 5.55
2020-09-24 5.99 5.79 5.82 5.9 651200.0 5.63
2020-09-23 5.97 5.74 5.92 5.75 329300.0 5.48
2020-09-22 6.15 5.92 6.14 5.99 289800.0 5.71
2020-09-21 6.09 5.79 5.85 6.08 280400.0 5.8
2020-09-18 6.39 6.02 6.37 6.05 683100.0 5.77
2020-09-17 6.44 6.24 6.29 6.44 358300.0 6.14
2020-09-16 6.46 6.3 6.36 6.41 287200.0 6.11
2020-09-15 6.68 6.29 6.6 6.31 593200.0 6.02
2020-09-14 6.6 6.42 6.47 6.57 539900.0 6.27
2020-09-11 6.66 6.46 6.64 6.5 706200.0 6.2
2020-09-10 7.12 6.59 7.1 6.64 659700.0 6.33
2020-09-09 7.07 6.9 6.98 6.92 394600.0 6.6
2020-09-08 6.85 6.62 6.7 6.76 269500.0 6.45
2020-09-04 7.01 6.69 6.9 6.87 344300.0 6.55
2020-09-03 7.28 6.88 7.12 6.95 411100.0 6.63
2020-09-02 7.03 6.7 6.7 7.01 565300.0 6.69
2020-09-01 6.81 6.67 6.72 6.74 381300.0 6.43
2020-08-31 6.66 6.48 6.65 6.48 418100.0 6.18
2020-08-28 7.05 6.64 6.72 6.86 585400.0 6.54
2020-08-27 6.58 6.31 6.56 6.44 318200.0 6.14
2020-08-26 6.88 6.42 6.87 6.46 766900.0 6.16
2020-08-25 7.04 6.43 6.56 6.85 1462100.0 6.53
2020-08-24 6.69 6.16 6.3 6.62 1314500.0 6.31
2020-08-21 6.29 5.86 5.86 6.08 923100.0 5.8
2020-08-20 5.8 5.51 5.57 5.76 1026100.0 5.49
2020-08-19 5.93 5.72 5.93 5.75 877300.0 5.48
2020-08-18 6.05 5.8 5.98 5.93 496800.0 5.66
2020-08-17 6.29 5.7 6.25 5.83 1584000.0 5.56
2020-08-14 6.32 6.06 6.19 6.28 669200.0 5.99
2020-08-13 6.76 6.07 6.66 6.19 869400.0 5.9
2020-08-12 6.58 6.32 6.53 6.47 722600.0 6.17
2020-08-11 6.88 6.71 6.87 6.75 441200.0 6.44
2020-08-10 6.93 6.77 6.88 6.81 484200.0 6.49
2020-08-07 7.02 6.8 6.96 6.91 388300.0 6.59
2020-08-06 7.65 7.13 7.19 7.4 784400.0 6.77
2020-08-05 7.55 7.13 7.46 7.17 693500.0 6.56
2020-08-04 7.38 7.06 7.22 7.19 418000.0 6.57
2020-08-03 7.37 7.23 7.29 7.36 224800.0 6.73
2020-07-31 7.53 7.3 7.53 7.36 225100.0 6.73
2020-07-30 7.7 7.54 7.65 7.68 283700.0 7.02
2020-07-29 7.71 7.4 7.5 7.6 455700.0 6.95
2020-07-28 7.64 7.45 7.45 7.52 329400.0 6.88
2020-07-27 7.59 7.22 7.39 7.54 405000.0 6.89
2020-07-24 7.39 7.11 7.21 7.27 206200.0 6.65
2020-07-23 7.6 7.25 7.56 7.25 315700.0 6.63
2020-07-22 7.72 7.47 7.5 7.6 714100.0 6.95
2020-07-21 7.5 7.28 7.5 7.29 389700.0 6.66
2020-07-20 7.5 7.3 7.5 7.38 326600.0 6.75
2020-07-17 7.54 6.76 6.82 7.47 1324700.0 6.83
2020-07-16 6.66 6.52 6.58 6.52 164800.0 5.96
2020-07-15 6.71 6.49 6.55 6.62 541100.0 6.05
2020-07-14 6.54 6.34 6.38 6.45 396700.0 5.9
2020-07-13 6.74 6.44 6.66 6.44 346000.0 5.89
2020-07-10 6.95 6.58 6.59 6.75 418300.0 6.17
2020-07-09 7.25 6.73 6.82 6.75 1020900.0 6.17
2020-07-08 6.4 6.29 6.35 6.37 271600.0 5.82
2020-07-07 6.39 6.17 6.19 6.17 268300.0 5.64
2020-07-06 6.35 6.12 6.3 6.22 336800.0 5.69
2020-07-02 6.25 5.98 6.2 6.0 437100.0 5.49
2020-07-01 6.16 5.83 5.85 6.1 609300.0 5.58
2020-06-30 5.86 5.62 5.69 5.67 1235300.0 5.18
2020-06-29 5.78 5.59 5.75 5.7 321100.0 5.21
2020-06-26 5.67 5.43 5.54 5.46 676800.0 4.99
2020-06-25 5.84 5.59 5.8 5.76 672500.0 5.27
2020-06-24 5.81 5.51 5.73 5.57 465000.0 5.09
2020-06-23 6.05 5.86 6.05 5.89 242400.0 5.39
2020-06-22 6.05 5.82 5.88 5.88 371900.0 5.38
2020-06-19 5.93 5.62 5.91 5.66 419900.0 5.17
2020-06-18 5.97 5.76 5.87 5.78 281500.0 5.28
2020-06-17 6.19 5.87 5.97 6.05 1000900.0 5.53
2020-06-16 5.95 5.52 5.93 5.59 632900.0 5.11
2020-06-15 5.92 5.53 5.6 5.67 495900.0 5.18
2020-06-12 6.0 5.68 5.84 5.98 508800.0 5.47
2020-06-11 5.9 5.5 5.88 5.6 401700.0 5.12
2020-06-10 6.59 6.15 6.57 6.15 551500.0 5.62
2020-06-09 6.6 6.14 6.23 6.46 878000.0 5.91
2020-06-08 6.53 6.09 6.1 6.5 795500.0 5.94
2020-06-05 6.23 5.99 6.1 6.02 620000.0 5.5
2020-06-04 5.88 5.69 5.82 5.8 491700.0 5.3
2020-06-03 6.07 5.8 6.0 5.89 856100.0 5.39
2020-06-02 5.77 5.6 5.62 5.72 978300.0 5.23
2020-06-01 5.57 5.32 5.34 5.47 460000.0 5.0
2020-05-29 5.4 5.14 5.38 5.36 739100.0 4.9
2020-05-28 5.53 5.28 5.4 5.36 1169500.0 4.9
2020-05-27 5.62 5.22 5.27 5.48 1378700.0 5.01
2020-05-26 5.21 4.9 5.1 5.12 1215300.0 4.68
2020-05-22 4.59 4.15 4.24 4.58 697300.0 4.19
2020-05-21 4.43 4.2 4.32 4.32 451400.0 3.95
2020-05-20 4.35 4.15 4.28 4.19 528800.0 3.83
2020-05-19 4.31 4.14 4.23 4.14 506900.0 3.79
2020-05-18 4.3 4.08 4.08 4.29 1187100.0 3.92
2020-05-15 4.03 3.75 3.92 3.91 1227000.0 3.57
2020-05-14 3.92 3.39 3.47 3.91 901100.0 3.57
2020-05-13 3.68 3.35 3.65 3.55 1540500.0 3.25
2020-05-12 3.95 3.62 3.9 3.63 1069500.0 3.32
2020-05-11 4.01 3.75 3.86 3.83 762800.0 3.5
2020-05-08 3.96 3.79 3.8 3.95 1640600.0 3.61
2020-05-07 3.91 3.68 3.9 3.72 2479100.0 3.4
2020-05-06 4.07 3.89 4.06 3.99 786400.0 3.65
2020-05-05 4.32 4.08 4.22 4.13 778600.0 3.78
2020-05-04 4.21 3.97 4.21 4.19 966200.0 3.83
2020-05-01 4.3 4.2 4.28 4.21 520100.0 3.85
2020-04-30 4.53 4.34 4.53 4.46 1357700.0 4.08
2020-04-29 4.69 4.33 4.36 4.67 1197300.0 4.27
2020-04-28 4.32 4.17 4.28 4.27 1250700.0 3.9
2020-04-27 4.15 3.88 4.1 3.96 1342600.0 3.62
2020-04-24 4.23 3.64 4.22 3.91 2700200.0 3.57
2020-04-23 4.9 4.37 4.9 4.54 707500.0 4.15
2020-04-22 4.99 4.76 4.8 4.97 1174200.0 4.54
2020-04-21 4.83 4.48 4.71 4.56 1549000.0 4.17
2020-04-20 5.03 4.61 4.69 4.84 947900.0 4.43
2020-04-17 5.12 4.9 5.09 4.97 585400.0 4.54
2020-04-16 5.18 4.92 5.17 4.96 386400.0 4.53
2020-04-15 5.3 5.06 5.14 5.07 921700.0 4.64
2020-04-14 5.5 5.27 5.31 5.37 992300.0 4.91
2020-04-13 5.15 4.71 4.83 4.99 1226000.0 4.56
2020-04-09 5.26 4.95 5.04 5.03 908400.0 4.6
2020-04-08 4.74 4.2 4.22 4.68 765400.0 4.28
2020-04-07 4.66 4.3 4.66 4.33 598200.0 3.96
2020-04-06 4.51 4.11 4.4 4.2 688100.0 3.84
2020-04-03 4.28 3.9 4.27 4.13 737200.0 3.78
2020-04-02 4.53 4.22 4.4 4.36 525700.0 3.99
2020-04-01 4.46 4.17 4.3 4.29 712400.0 3.92
2020-03-31 4.93 4.51 4.75 4.61 750400.0 4.21
2020-03-30 4.71 4.31 4.4 4.62 856000.0 4.22
2020-03-27 4.39 4.0 4.0 4.21 883800.0 3.85
2020-03-26 4.4 4.11 4.11 4.4 1588600.0 4.02
2020-03-25 4.17 3.44 3.51 3.99 1677900.0 3.65
2020-03-24 3.58 3.26 3.43 3.56 664200.0 3.25
2020-03-23 3.36 2.96 3.36 3.12 1426400.0 2.85
2020-03-20 3.79 3.29 3.75 3.48 1485400.0 3.18
2020-03-19 3.92 3.3 3.69 3.53 2566400.0 3.23
2020-03-18 4.48 3.68 4.29 3.99 1310800.0 3.65
2020-03-17 5.11 4.64 4.95 5.04 1118300.0 4.61
2020-03-16 5.16 4.56 4.71 4.88 2090100.0 4.46
2020-03-13 5.98 5.11 5.95 5.84 1338100.0 5.34
2020-03-12 5.43 4.41 5.09 4.78 1454700.0 4.37
2020-03-11 6.9 5.76 6.77 6.22 1016800.0 5.69
2020-03-10 6.8 5.99 6.13 6.79 1096600.0 6.21
2020-03-09 6.32 5.7 6.12 5.7 936200.0 5.21
2020-03-06 7.31 6.85 7.15 7.02 639900.0 6.42
2020-03-05 7.84 7.44 7.74 7.57 395700.0 6.92
2020-03-04 7.99 7.69 7.87 7.96 759400.0 7.28
2020-03-03 8.17 7.62 7.91 7.7 600500.0 7.04
2020-03-02 8.05 7.72 7.94 7.95 584000.0 7.27
2020-02-28 7.76 7.14 7.24 7.73 814000.0 7.07
2020-02-27 7.85 7.47 7.56 7.53 723500.0 6.88
2020-02-26 8.31 7.7 8.15 7.71 691500.0 7.05
2020-02-25 8.24 8.12 8.18 8.12 414500.0 7.42
2020-02-24 8.25 8.0 8.21 8.14 415900.0 7.44
2020-02-21 8.62 8.46 8.54 8.54 269100.0 7.81
2020-02-20 8.79 8.53 8.71 8.65 577300.0 7.91
2020-02-19 9.0 8.65 8.72 8.92 477800.0 8.16
2020-02-18 8.8 8.35 8.36 8.76 685600.0 8.01