Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Eletricas Brasileiras ADR (NY: EBR-B )

7.970 -0.050 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.484 7.647 7.427 7.647 42,069 +0.23(+3.10%)
May 30, 2023 7.379 7.465 7.292 7.417 11,670 -0.36(-4.57%)
May 26, 2023 7.667 7.772 7.514 7.772 38,114 +0.09(+1.12%)
May 25, 2023 7.657 7.791 7.609 7.686 20,242 +0.17(+2.30%)
May 24, 2023 7.801 7.801 7.494 7.513 36,728 -0.20(-2.61%)
May 23, 2023 7.811 7.811 7.660 7.715 141,850 -0.01(-0.12%)
May 22, 2023 7.676 7.763 7.609 7.724 14,848 +0.16(+2.16%)
May 19, 2023 7.456 7.599 7.456 7.561 4,547 +0.12(+1.68%)
May 18, 2023 7.599 7.619 7.417 7.436 25,851 -0.18(-2.37%)
May 17, 2023 7.820 7.820 7.559 7.617 26,495 -0.04(-0.53%)
May 16, 2023 8.002 8.002 7.657 7.657 17,282 -0.23(-2.92%)
May 15, 2023 7.743 7.887 7.676 7.887 4,982 +0.16(+2.11%)
May 12, 2023 7.715 7.760 7.657 7.724 3,151 +0.01(+0.12%)
May 11, 2023 7.599 7.811 7.599 7.715 7,085 -0.09(-1.11%)
May 10, 2023 7.484 7.801 7.484 7.801 14,998 +0.32(+4.23%)
May 09, 2023 7.005 7.484 6.966 7.484 6,678 +0.19(+2.63%)
May 08, 2023 7.101 7.292 7.043 7.292 3,546 -0.09(-1.17%)
May 05, 2023 7.120 7.379 7.120 7.379 51,810 +0.60(+8.92%)
May 04, 2023 7.170 7.170 6.701 6.775 6,282 -0.40(-5.52%)
May 03, 2023 6.747 7.170 6.618 7.170 13,309 +0.42(+6.28%)
May 02, 2023 7.124 7.124 6.655 6.747 55,131 -0.16(-2.27%)
May 01, 2023 6.811 6.995 6.646 6.903 108,467 +0.36(+5.49%)
Apr 28, 2023 7.078 7.078 6.544 6.544 17,053 -0.63(-8.73%)
Apr 27, 2023 7.051 7.170 7.005 7.170 9,615 +0.16(+2.23%)
Apr 26, 2023 6.995 7.069 6.913 7.014 37,394 -0.07(-1.04%)
Apr 25, 2023 7.005 7.087 6.949 7.087 29,281 +0.01(+0.13%)
Apr 24, 2023 6.802 7.124 6.802 7.078 90,627 +0.17(+2.53%)
Apr 21, 2023 7.051 7.051 6.830 6.903 6,198 -0.06(-0.92%)
Apr 20, 2023 6.821 6.968 6.793 6.968 6,492 +0.11(+1.61%)
Apr 19, 2023 6.986 6.995 6.821 6.857 7,483 -0.23(-3.25%)
Apr 18, 2023 6.968 7.161 6.968 7.087 5,700 +0.06(+0.79%)
Apr 17, 2023 7.051 7.060 6.940 7.032 7,149 -0.28(-3.78%)
Apr 14, 2023 7.097 7.364 7.069 7.308 5,896 -0.06(-0.75%)
Apr 13, 2023 7.281 7.364 7.212 7.364 34,907 +0.05(+0.63%)
Apr 12, 2023 7.170 7.465 7.170 7.318 49,548 +0.40(+5.86%)
Apr 11, 2023 6.876 7.005 6.850 6.913 31,748 +0.13(+1.90%)
Apr 10, 2023 6.646 6.784 6.586 6.784 17,202 +0.20(+3.08%)
Apr 06, 2023 6.535 6.627 6.517 6.581 6,708 -0.11(-1.65%)
Apr 05, 2023 6.756 6.756 6.572 6.692 11,268 +0.06(+0.83%)
Apr 04, 2023 6.646 6.655 6.535 6.636 16,877 +0.03(+0.42%)
Apr 03, 2023 6.636 6.636 6.498 6.609 76,664 -0.09(-1.37%)
Mar 31, 2023 6.756 6.756 6.609 6.701 8,516 -0.04(-0.55%)
Mar 30, 2023 6.710 6.738 6.480 6.738 28,082 +0.20(+3.10%)
Mar 29, 2023 6.443 6.535 6.324 6.535 12,247 +0.01(+0.14%)
Mar 28, 2023 6.443 6.581 6.406 6.526 75,725 +0.27(+4.26%)
Mar 27, 2023 6.011 6.259 6.011 6.259 14,262 +0.29(+4.78%)
Mar 24, 2023 5.836 6.057 5.817 5.974 25,322 +0.15(+2.53%)
Mar 23, 2023 5.900 5.909 5.707 5.826 9,770 -0.03(-0.47%)
Mar 22, 2023 5.845 6.066 5.845 5.854 20,547 -0.04(-0.62%)
Mar 21, 2023 6.121 6.130 5.872 5.891 98,612 -0.21(-3.47%)
Mar 20, 2023 6.047 6.139 6.047 6.103 18,825 +0.29(+5.07%)
Mar 17, 2023 6.139 6.167 5.808 5.808 13,315 -0.62(-9.60%)
Mar 16, 2023 6.452 6.581 6.351 6.425 59,359 +0.32(+5.28%)
Mar 15, 2023 6.397 6.434 6.001 6.103 38,146 -0.04(-0.60%)
Mar 14, 2023 6.001 6.139 5.965 6.139 12,179 +0.06(+1.06%)
Mar 13, 2023 5.891 6.075 5.891 6.075 28,513 +0.13(+2.17%)
Mar 10, 2023 5.983 6.130 5.946 5.946 40,796 -0.16(-2.56%)
Mar 09, 2023 6.259 6.259 6.103 6.103 8,375 -0.17(-2.79%)
Mar 08, 2023 6.268 6.360 6.231 6.277 7,051 +0.17(+2.71%)
Mar 07, 2023 6.167 6.176 6.057 6.112 14,051 -0.20(-3.21%)
Mar 06, 2023 6.277 6.314 6.167 6.314 14,751 +0.06(+1.03%)
Mar 03, 2023 6.185 6.277 6.185 6.250 7,431 +0.12(+1.95%)
Mar 02, 2023 6.259 6.342 6.130 6.130 72,322 -0.14(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.