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 )

8.060 -0.240 (-2.89%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 20, 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 29, 2020 4.505 4.645 4.318 4.645 49,183 +0.19(+4.20%)
May 28, 2020 4.497 4.591 4.427 4.458 18,337 -0.11(-2.39%)
May 27, 2020 4.458 4.653 4.396 4.567 45,647 -0.03(-0.68%)
May 26, 2020 4.357 4.599 4.294 4.599 53,182 +0.81(+21.44%)
May 22, 2020 3.599 3.857 3.545 3.787 31,636 +0.27(+7.78%)
May 21, 2020 3.638 3.763 3.513 3.513 16,961 +0.02(+0.45%)
May 20, 2020 3.560 3.627 3.490 3.498 23,791 +0.02(+0.45%)
May 19, 2020 3.576 3.599 3.482 3.482 23,951 -0.16(-4.50%)
May 18, 2020 3.451 3.646 3.451 3.646 60,433 +0.31(+9.37%)
May 15, 2020 3.326 3.420 3.248 3.334 29,715 +0.09(+2.64%)
May 14, 2020 3.061 3.334 2.936 3.248 41,780 +0.23(+7.49%)
May 13, 2020 3.209 3.209 2.904 3.021 43,768 -0.08(-2.57%)
May 12, 2020 3.373 3.420 3.101 3.101 40,165 -0.25(-7.41%)
May 11, 2020 3.373 3.478 3.295 3.349 39,549 -0.07(-2.05%)
May 08, 2020 3.334 3.459 3.324 3.420 571,119 +0.18(+5.54%)
May 07, 2020 3.381 3.404 3.217 3.240 343,629 -0.19(-5.47%)
May 06, 2020 3.599 3.601 3.427 3.427 206,133 -0.20(-5.59%)
May 05, 2020 3.794 3.812 3.630 3.630 31,587 +0.00(+0.00%)
May 04, 2020 3.693 3.711 3.568 3.630 40,207 -0.33(-8.28%)
May 01, 2020 3.912 3.958 3.693 3.958 39,961 +0.23(+6.07%)
Apr 30, 2020 3.912 3.990 3.732 3.732 98,533 -0.25(-6.27%)
Apr 29, 2020 3.833 4.060 3.818 3.982 239,031 +0.02(+0.59%)
Apr 28, 2020 3.802 3.958 3.707 3.958 443,657 +0.46(+13.24%)
Apr 27, 2020 3.599 3.701 3.435 3.496 492,080 -0.24(-6.53%)
Apr 24, 2020 3.748 3.763 3.209 3.740 446,623 -0.35(-8.59%)
Apr 23, 2020 4.224 4.224 4.060 4.091 20,675 -0.05(-1.13%)
Apr 22, 2020 4.310 4.407 4.138 4.138 16,856 +0.00(+0.00%)
Apr 21, 2020 4.215 4.215 4.099 4.138 13,257 -0.16(-3.64%)
Apr 20, 2020 4.091 4.349 4.091 4.294 8,654 -0.20(-4.51%)
Apr 17, 2020 4.427 4.497 4.247 4.497 40,089 +0.35(+8.47%)
Apr 16, 2020 4.552 4.552 4.146 4.146 39,910 -0.13(-3.10%)
Apr 15, 2020 4.419 4.560 4.278 4.278 23,143 -0.19(-4.20%)
Apr 14, 2020 4.599 4.731 4.466 4.466 17,525 +0.05(+1.24%)
Apr 13, 2020 4.216 4.435 4.146 4.411 49,927 -0.41(-8.58%)
Apr 09, 2020 4.435 4.825 4.318 4.825 21,133 +0.79(+19.54%)
Apr 08, 2020 3.748 4.161 3.748 4.036 28,880 +0.21(+5.51%)
Apr 07, 2020 4.075 4.075 3.826 3.826 17,245 -0.06(-1.61%)
Apr 06, 2020 3.873 3.958 3.646 3.888 16,961 +0.46(+13.44%)
Apr 03, 2020 3.693 3.693 3.396 3.427 6,532 -0.26(-6.99%)
Apr 02, 2020 3.833 3.869 3.662 3.685 18,564 +0.04(+1.07%)
Apr 01, 2020 3.709 3.841 3.646 3.646 18,702 -0.45(-11.05%)
Mar 31, 2020 4.130 4.247 3.904 4.099 21,233 -0.30(-6.91%)
Mar 30, 2020 3.966 4.403 3.896 4.403 24,994 +0.36(+8.88%)
Mar 27, 2020 3.748 4.044 3.716 4.044 14,217 -0.12(-2.81%)
Mar 26, 2020 3.818 4.161 3.794 4.161 19,884 +0.32(+8.33%)
Mar 25, 2020 3.459 3.841 3.107 3.841 26,993 +0.68(+21.48%)
Mar 24, 2020 5.293 5.293 2.924 3.162 14,666 +0.52(+19.47%)
Mar 23, 2020 3.365 3.365 2.498 2.647 35,496 -0.42(-13.74%)
Mar 20, 2020 3.178 3.178 2.912 3.068 56,740 +0.07(+2.34%)
Mar 19, 2020 3.115 3.139 2.818 2.998 73,985 -0.09(-2.78%)
Mar 18, 2020 3.396 3.670 2.912 3.084 19,975 -1.17(-27.52%)
Mar 17, 2020 3.912 4.302 3.677 4.255 154,587 +0.09(+2.25%)
Mar 16, 2020 4.442 4.442 3.427 4.161 354,560 -0.32(-7.14%)
Mar 13, 2020 4.786 4.786 4.029 4.481 101,569 +0.65(+16.90%)
Mar 12, 2020 4.536 4.536 3.545 3.833 36,249 -1.01(-20.93%)
Mar 11, 2020 5.418 5.418 4.560 4.848 47,426 -0.57(-10.52%)
Mar 10, 2020 5.051 5.418 4.981 5.418 18,865 +0.77(+16.64%)
Mar 09, 2020 5.098 5.723 4.645 4.645 13,634 -1.13(-19.59%)
Mar 06, 2020 5.770 5.926 5.637 5.778 117,067 -0.23(-3.90%)
Mar 05, 2020 6.113 6.152 5.988 6.012 21,649 -0.25(-3.99%)
Mar 04, 2020 6.207 6.316 6.129 6.262 83,874 +0.05(+0.75%)
Mar 03, 2020 6.301 6.418 6.043 6.215 43,043 -0.10(-1.61%)
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.