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 )

7.400 -0.050 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 29, 2021 5.440 5.490 5.250 5.280 57,500 -0.18(-3.30%)
Jan 28, 2021 5.460 5.600 5.440 5.460 48,067 +0.06(+1.11%)
Jan 27, 2021 5.410 5.540 5.300 5.400 74,178 -0.03(-0.55%)
Jan 26, 2021 5.470 5.500 5.330 5.430 124,130 +0.12(+2.26%)
Jan 25, 2021 5.410 5.540 5.150 5.310 497,648 -0.49(-8.45%)
Jan 22, 2021 5.610 5.800 5.380 5.800 87,700 -0.07(-1.19%)
Jan 21, 2021 6.260 6.260 5.780 5.870 153,237 -0.40(-6.38%)
Jan 20, 2021 6.400 6.400 6.270 6.270 18,585 +0.01(+0.16%)
Jan 19, 2021 6.400 6.400 6.200 6.260 84,936 -0.48(-7.12%)
Jan 15, 2021 6.630 6.740 6.510 6.740 28,600 +0.07(+1.05%)
Jan 14, 2021 6.730 6.920 6.660 6.670 33,655 -0.09(-1.33%)
Jan 13, 2021 6.470 6.760 6.410 6.760 168,010 +0.45(+7.13%)
Jan 12, 2021 6.300 6.538 6.290 6.310 10,898 +0.11(+1.77%)
Jan 11, 2021 6.300 6.330 6.190 6.200 46,222 -0.26(-4.02%)
Jan 08, 2021 6.450 6.530 6.400 6.460 12,100 +0.36(+5.90%)
Jan 07, 2021 6.540 6.540 6.100 6.100 24,234 -0.44(-6.73%)
Jan 06, 2021 6.490 6.710 6.440 6.540 22,265 -0.14(-2.10%)
Jan 05, 2021 6.620 6.690 6.590 6.680 22,257 +0.09(+1.37%)
Jan 04, 2021 7.120 7.130 6.590 6.590 9,416 -0.49(-6.92%)
Dec 31, 2020 7.080 7.080 7.080 2,006 +0.00(+0.00%)
Dec 30, 2020 7.010 7.080 6.990 7.080 2,006 +0.00(+0.00%)
Dec 29, 2020 7.050 7.080 7.019 7.080 1,954 +0.11(+1.58%)
Dec 28, 2020 7.010 7.010 6.890 6.970 10,762 -0.11(-1.55%)
Dec 24, 2020 7.170 7.170 6.840 7.080 2,900 +0.08(+1.14%)
Dec 23, 2020 7.010 7.090 6.960 7.000 10,791 +0.14(+2.04%)
Dec 22, 2020 6.910 6.924 6.820 6.860 5,425 +0.12(+1.78%)
Dec 21, 2020 6.920 7.040 6.740 6.740 11,063 -0.25(-3.58%)
Dec 18, 2020 7.170 7.270 6.990 6.990 23,900 -0.25(-3.45%)
Dec 17, 2020 7.400 7.420 7.190 7.240 32,248 -0.07(-0.96%)
Dec 16, 2020 7.380 7.390 7.030 7.310 26,098 -0.16(-2.14%)
Dec 15, 2020 7.380 7.550 7.320 7.470 32,870 +0.27(+3.75%)
Dec 14, 2020 7.550 7.610 7.190 7.200 28,723 -0.21(-2.83%)
Dec 11, 2020 7.560 7.620 7.410 7.410 41,200 +0.13(+1.79%)
Dec 10, 2020 7.010 7.360 7.010 7.280 8,949 +0.29(+4.15%)
Dec 09, 2020 7.000 7.100 6.970 6.990 183,107 +0.21(+3.10%)
Dec 08, 2020 6.960 6.980 6.780 6.780 17,174 +0.02(+0.30%)
Dec 07, 2020 6.720 6.890 6.640 6.760 8,277 +0.04(+0.60%)
Dec 04, 2020 6.720 6.780 6.660 6.720 12,400 +0.19(+2.91%)
Dec 03, 2020 6.520 6.640 6.479 6.530 37,917 +0.06(+0.93%)
Dec 02, 2020 6.430 6.510 6.280 6.470 12,517 +0.22(+3.52%)
Dec 01, 2020 6.050 6.260 6.050 6.250 24,574 +0.38(+6.47%)
Nov 30, 2020 6.180 6.210 5.870 5.870 66,250 -0.36(-5.78%)
Nov 27, 2020 6.180 6.260 6.170 6.230 2,700 +0.04(+0.65%)
Nov 25, 2020 6.040 6.190 6.030 6.190 7,200 +0.13(+2.15%)
Nov 24, 2020 5.990 6.120 5.960 6.060 9,951 -0.02(-0.33%)
Nov 23, 2020 6.010 6.080 5.870 6.080 4,708 +0.23(+3.93%)
Nov 20, 2020 6.060 6.060 5.850 5.850 9,200 -0.33(-5.34%)
Nov 19, 2020 6.100 6.220 6.070 6.180 19,401 +0.02(+0.32%)
Nov 18, 2020 6.290 6.300 6.160 6.160 5,916 -0.14(-2.22%)
Nov 17, 2020 6.170 6.381 6.170 6.300 4,707 +0.10(+1.61%)
Nov 16, 2020 6.440 6.440 6.200 6.200 18,678 -0.01(-0.16%)
Nov 13, 2020 6.010 6.220 6.010 6.210 7,200 +0.19(+3.16%)
Nov 12, 2020 6.250 6.250 6.020 6.020 6,583 -0.37(-5.79%)
Nov 11, 2020 6.440 6.460 6.350 6.390 4,615 -0.25(-3.77%)
Nov 10, 2020 6.530 6.640 6.470 6.640 11,153 +0.14(+2.15%)
Nov 09, 2020 6.500 6.640 6.220 6.500 17,603 +0.35(+5.69%)
Nov 06, 2020 6.060 6.290 6.060 6.150 14,000 -0.05(-0.81%)
Nov 05, 2020 6.000 6.200 5.960 6.200 12,441 +0.55(+9.73%)
Nov 04, 2020 5.610 5.870 5.610 5.650 6,522 +0.12(+2.17%)
Nov 03, 2020 5.580 5.590 5.440 5.530 2,824 -0.02(-0.36%)
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.