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 )

7.830 +0.120 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 28, 2024 8.991 8.991 8.828 8.876 2,320 -0.12(-1.39%)
Mar 27, 2024 9.135 9.135 8.948 9.000 4,267 +0.04(+0.43%)
Mar 26, 2024 8.904 9.087 8.904 8.962 3,059 -0.02(-0.21%)
Mar 25, 2024 8.876 9.029 8.876 8.981 10,493 +0.04(+0.43%)
Mar 22, 2024 8.924 9.077 8.917 8.943 12,990 -0.10(-1.06%)
Mar 21, 2024 9.000 9.106 9.000 9.039 6,697 +0.09(+0.96%)
Mar 20, 2024 8.809 9.058 8.809 8.952 51,010 +0.12(+1.41%)
Mar 19, 2024 8.703 8.933 8.631 8.828 4,735 +0.12(+1.43%)
Mar 18, 2024 9.164 9.164 8.703 8.703 15,961 -0.40(-4.43%)
Mar 15, 2024 9.269 9.375 8.933 9.106 36,787 -0.23(-2.47%)
Mar 14, 2024 9.375 9.423 9.298 9.336 76,445 +0.04(+0.41%)
Mar 13, 2024 9.068 9.384 8.952 9.298 7,105 -0.16(-1.72%)
Mar 12, 2024 9.298 9.471 9.279 9.461 4,385 +0.17(+1.86%)
Mar 11, 2024 9.212 9.307 9.212 9.288 3,834 +0.01(+0.10%)
Mar 08, 2024 9.231 9.383 9.231 9.279 3,671 -0.08(-0.82%)
Mar 07, 2024 9.336 9.375 9.325 9.355 2,291 -0.02(-0.20%)
Mar 06, 2024 9.288 9.451 9.288 9.375 10,326 +0.07(+0.72%)
Mar 05, 2024 9.442 9.490 9.307 9.307 8,050 -0.02(-0.21%)
Mar 04, 2024 9.355 9.384 9.327 9.327 4,920 -0.07(-0.79%)
Mar 01, 2024 9.269 9.432 9.212 9.401 42,523 +0.26(+2.80%)
Feb 29, 2024 9.202 9.288 9.144 9.144 2,666 -0.17(-1.85%)
Feb 28, 2024 9.212 9.317 9.212 9.317 2,959 -0.11(-1.12%)
Feb 27, 2024 9.327 9.423 9.327 9.423 3,930 +0.28(+3.04%)
Feb 26, 2024 9.116 9.173 9.087 9.144 10,086 +0.07(+0.74%)
Feb 23, 2024 9.135 9.164 9.077 9.077 1,572 -0.13(-1.46%)
Feb 22, 2024 9.423 9.423 9.212 9.212 8,252 -0.01(-0.10%)
Feb 21, 2024 9.403 9.413 9.221 9.221 17,909 -0.32(-3.32%)
Feb 20, 2024 9.307 9.595 9.307 9.538 5,254 +0.51(+5.63%)
Feb 16, 2024 8.972 9.068 8.972 9.029 3,861 -0.05(-0.53%)
Feb 15, 2024 9.116 9.154 9.058 9.077 6,914 -0.06(-0.63%)
Feb 14, 2024 8.962 9.307 8.962 9.135 36,061 +0.19(+2.15%)
Feb 13, 2024 8.952 9.213 8.770 8.943 9,758 -0.32(-3.42%)
Feb 12, 2024 9.327 9.461 8.876 9.259 17,846 -0.06(-0.62%)
Feb 09, 2024 9.192 9.317 9.164 9.317 34,483 +0.19(+2.10%)
Feb 08, 2024 9.240 9.259 9.125 9.125 8,521 -0.15(-1.65%)
Feb 07, 2024 9.298 9.365 9.269 9.279 4,700 -0.02(-0.21%)
Feb 06, 2024 9.125 9.298 9.116 9.298 11,575 +0.40(+4.53%)
Feb 05, 2024 8.856 8.904 8.693 8.895 6,483 +0.05(+0.54%)
Feb 02, 2024 8.847 8.847 8.713 8.847 17,009 -0.25(-2.74%)
Feb 01, 2024 8.924 9.096 8.847 9.096 5,691 +0.16(+1.83%)
Jan 31, 2024 9.075 9.075 8.885 8.933 28,769 +0.11(+1.20%)
Jan 30, 2024 8.895 8.895 8.761 8.828 20,753 -0.20(-2.23%)
Jan 29, 2024 8.972 9.164 8.895 9.029 34,306 +0.07(+0.79%)
Jan 26, 2024 8.895 8.991 8.895 8.958 1,797 -0.01(-0.10%)
Jan 25, 2024 9.039 9.048 8.967 8.967 7,060 +0.04(+0.49%)
Jan 24, 2024 9.010 9.010 8.924 8.924 3,629 +0.00(+0.00%)
Jan 23, 2024 8.904 8.933 8.837 8.924 6,331 +0.09(+0.98%)
Jan 22, 2024 8.981 8.981 8.732 8.837 3,442 -0.24(-2.64%)
Jan 19, 2024 9.048 9.087 9.015 9.077 4,436 +0.16(+1.83%)
Jan 18, 2024 9.096 9.096 8.904 8.914 3,158 -0.16(-1.80%)
Jan 17, 2024 9.125 9.183 9.068 9.077 7,829 -0.09(-0.94%)
Jan 16, 2024 9.403 9.403 9.077 9.164 5,623 -0.40(-4.21%)
Jan 12, 2024 9.643 9.643 9.480 9.567 2,556 +0.09(+0.91%)
Jan 11, 2024 9.499 9.525 9.336 9.480 3,211 +0.14(+1.54%)
Jan 10, 2024 9.212 9.346 9.096 9.336 5,035 +0.27(+2.96%)
Jan 09, 2024 8.895 9.068 8.895 9.068 3,580 +0.04(+0.43%)
Jan 08, 2024 9.106 9.106 8.952 9.029 3,551 +0.03(+0.32%)
Jan 05, 2024 9.029 9.077 8.936 9.000 4,861 +0.03(+0.32%)
Jan 04, 2024 8.914 8.981 8.885 8.972 4,142 -0.08(-0.85%)
Jan 03, 2024 9.058 9.096 8.991 9.048 5,183 +0.03(+0.32%)
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.