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 )

8.000 -0.300 (-3.61%)
Streaming Delayed Price Updated: 2:44 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 31, 2022 8.155 8.155 7.962 7.962 13,489 -0.28(-3.35%)
May 27, 2022 8.192 8.330 8.109 8.238 238,071 +0.13(+1.59%)
May 26, 2022 8.330 8.330 8.017 8.109 250,574 -0.14(-1.67%)
May 25, 2022 8.275 8.395 8.201 8.247 20,682 +0.05(+0.56%)
May 24, 2022 8.247 8.284 8.072 8.201 20,957 +0.06(+0.68%)
May 23, 2022 8.155 8.247 8.063 8.146 10,721 +0.02(+0.23%)
May 20, 2022 7.999 8.128 7.944 8.128 113,169 +0.06(+0.68%)
May 19, 2022 7.990 8.137 7.971 8.072 82,020 +0.32(+4.16%)
May 18, 2022 7.769 7.888 7.492 7.750 21,440 -0.11(-1.41%)
May 17, 2022 7.640 7.999 7.640 7.861 75,556 +0.29(+3.77%)
May 16, 2022 7.336 7.585 7.272 7.575 69,590 +0.28(+3.78%)
May 13, 2022 7.051 7.345 7.051 7.299 78,679 +0.29(+4.07%)
May 12, 2022 6.885 7.097 6.839 7.014 69,053 +0.07(+1.06%)
May 11, 2022 6.931 7.051 6.848 6.940 76,759 -0.02(-0.26%)
May 10, 2022 7.014 7.060 6.894 6.959 117,854 +0.03(+0.40%)
May 09, 2022 6.793 6.959 6.747 6.931 114,193 -0.01(-0.13%)
May 06, 2022 7.005 7.115 6.857 6.940 77,224 -0.09(-1.31%)
May 05, 2022 7.244 7.244 6.867 7.032 84,110 -0.52(-6.83%)
May 04, 2022 6.839 7.548 6.839 7.548 102,356 +0.74(+10.85%)
May 03, 2022 7.012 7.153 6.809 6.809 32,792 -0.25(-3.50%)
May 02, 2022 7.198 7.198 6.756 7.056 27,072 -0.42(-5.56%)
Apr 29, 2022 7.560 7.657 7.383 7.471 9,235 +0.07(+0.95%)
Apr 28, 2022 7.295 7.480 7.242 7.401 76,946 +0.03(+0.36%)
Apr 27, 2022 7.251 7.383 7.198 7.374 17,233 +0.19(+2.71%)
Apr 26, 2022 7.321 7.365 7.127 7.180 234,103 -0.28(-3.79%)
Apr 25, 2022 7.198 7.524 7.114 7.463 456,389 +0.11(+1.44%)
Apr 22, 2022 7.639 7.639 7.357 7.357 103,816 -0.45(-5.77%)
Apr 21, 2022 7.975 7.975 7.807 7.807 3,531 -0.32(-3.91%)
Apr 20, 2022 7.772 8.249 7.657 8.125 68,674 +0.54(+7.17%)
Apr 19, 2022 7.789 7.860 7.383 7.581 19,556 -0.28(-3.54%)
Apr 18, 2022 7.975 7.975 7.816 7.860 22,949 -0.08(-1.00%)
Apr 14, 2022 7.931 8.019 7.878 7.939 106,119 +0.00(+0.00%)
Apr 13, 2022 7.577 8.001 7.577 7.939 147,612 +0.02(+0.22%)
Apr 12, 2022 7.878 7.922 7.648 7.922 139,095 +0.34(+4.42%)
Apr 11, 2022 7.957 7.957 7.480 7.586 160,510 -0.54(-6.63%)
Apr 08, 2022 7.498 8.125 7.498 8.125 150,120 +0.75(+10.18%)
Apr 07, 2022 7.357 7.463 7.162 7.374 188,928 +0.13(+1.83%)
Apr 06, 2022 6.906 7.277 6.881 7.242 28,126 +0.17(+2.37%)
Apr 05, 2022 7.374 7.374 7.074 7.074 7,103 -0.43(-5.76%)
Apr 04, 2022 7.410 7.507 7.339 7.507 8,081 +0.19(+2.53%)
Apr 01, 2022 7.127 7.321 7.127 7.321 22,669 +0.36(+5.20%)
Mar 31, 2022 6.730 6.977 6.730 6.959 27,770 +0.26(+3.82%)
Mar 30, 2022 6.685 6.765 6.659 6.703 8,929 -0.09(-1.30%)
Mar 29, 2022 6.791 6.853 6.765 6.791 5,310 +0.07(+1.05%)
Mar 28, 2022 6.791 6.791 6.589 6.721 10,202 +0.02(+0.26%)
Mar 25, 2022 6.632 6.712 6.632 6.703 7,251 +0.19(+2.85%)
Mar 24, 2022 6.500 6.553 6.473 6.518 5,207 +0.14(+2.22%)
Mar 23, 2022 6.756 6.756 6.367 6.376 7,215 +0.06(+0.98%)
Mar 22, 2022 6.297 6.385 6.244 6.314 25,341 +0.19(+3.03%)
Mar 21, 2022 6.164 6.218 6.076 6.129 7,588 +0.02(+0.29%)
Mar 18, 2022 5.864 6.120 5.864 6.111 4,438 +0.15(+2.52%)
Mar 17, 2022 5.732 5.961 5.670 5.961 49,247 +0.22(+3.85%)
Mar 16, 2022 5.696 5.740 5.599 5.740 4,228 +0.08(+1.40%)
Mar 15, 2022 5.608 5.740 5.599 5.661 15,825 +0.01(+0.16%)
Mar 14, 2022 5.882 5.882 5.652 5.652 5,097 -0.14(-2.44%)
Mar 11, 2022 5.979 5.979 5.785 5.793 4,417 -0.05(-0.91%)
Mar 10, 2022 5.740 6.005 5.732 5.846 2,760 -0.33(-5.29%)
Mar 09, 2022 5.952 6.173 5.952 6.173 4,250 +0.39(+6.72%)
Mar 08, 2022 5.643 5.838 5.604 5.785 4,793 +0.04(+0.61%)
Mar 07, 2022 5.961 5.961 5.643 5.749 31,280 -0.22(-3.70%)
Mar 04, 2022 5.908 5.979 5.864 5.970 4,690 -0.15(-2.38%)
Mar 03, 2022 5.970 6.138 5.970 6.116 57,840 +0.21(+3.51%)
Mar 02, 2022 5.917 5.997 5.793 5.908 14,135 +0.06(+1.06%)
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.