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 -0.310 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 7.570 7.680 7.570 7.650 54,088 -0.10(-1.29%)
Oct 30, 2023 7.820 7.880 7.580 7.750 67,575 -0.01(-0.13%)
Oct 27, 2023 8.070 8.120 7.650 7.760 14,960 -0.18(-2.27%)
Oct 26, 2023 7.760 7.940 7.720 7.940 20,908 +0.13(+1.66%)
Oct 25, 2023 7.730 7.810 7.600 7.810 16,898 -0.06(-0.76%)
Oct 24, 2023 7.690 7.880 7.680 7.870 46,434 +0.11(+1.42%)
Oct 23, 2023 7.670 7.760 7.640 7.760 13,188 +0.08(+1.04%)
Oct 20, 2023 7.570 7.690 7.530 7.680 12,095 +0.07(+0.92%)
Oct 19, 2023 7.470 7.660 7.470 7.610 81,915 -0.03(-0.39%)
Oct 18, 2023 7.590 7.640 7.510 7.640 6,548 -0.22(-2.80%)
Oct 17, 2023 7.730 7.900 7.670 7.860 14,436 -0.05(-0.63%)
Oct 16, 2023 7.880 7.960 7.800 7.910 19,974 +0.02(+0.25%)
Oct 13, 2023 7.980 8.270 7.850 7.890 13,754 +0.01(+0.13%)
Oct 12, 2023 8.290 8.290 7.825 7.880 47,476 -0.27(-3.31%)
Oct 11, 2023 8.040 8.150 7.980 8.150 23,196 +0.03(+0.37%)
Oct 10, 2023 7.840 8.120 7.827 8.120 49,081 +0.33(+4.24%)
Oct 09, 2023 7.400 7.790 7.380 7.790 13,984 +0.19(+2.50%)
Oct 06, 2023 7.370 7.600 7.260 7.600 31,229 -0.21(-2.69%)
Oct 05, 2023 7.640 7.810 7.470 7.810 19,309 +0.17(+2.23%)
Oct 04, 2023 7.660 7.680 7.570 7.640 16,597 +0.01(+0.13%)
Oct 03, 2023 7.870 7.880 7.600 7.630 9,317 -0.28(-3.54%)
Oct 02, 2023 7.530 8.000 7.530 7.910 10,614 -0.31(-3.77%)
Sep 29, 2023 8.160 8.220 7.991 8.220 27,561 +0.07(+0.86%)
Sep 28, 2023 7.890 8.150 7.670 8.150 54,428 +0.41(+5.30%)
Sep 27, 2023 7.800 7.900 7.560 7.740 80,115 -0.15(-1.90%)
Sep 26, 2023 8.100 8.212 7.890 7.890 35,269 +0.11(+1.41%)
Sep 25, 2023 7.720 7.920 7.780 7.780 26,497 +0.12(+1.57%)
Sep 22, 2023 7.770 7.830 7.660 7.660 12,404 +0.04(+0.52%)
Sep 21, 2023 7.740 7.955 7.620 7.620 27,949 -0.39(-4.87%)
Sep 20, 2023 7.920 8.102 7.920 8.010 17,919 +0.17(+2.17%)
Sep 19, 2023 8.000 8.050 7.840 7.840 21,857 -0.48(-5.77%)
Sep 18, 2023 8.010 8.320 7.930 8.320 23,212 +0.07(+0.85%)
Sep 15, 2023 8.040 8.300 7.930 8.250 73,248 +0.31(+3.90%)
Sep 14, 2023 7.980 8.110 7.940 7.940 31,449 -0.02(-0.25%)
Sep 13, 2023 8.150 8.200 7.960 7.960 6,979 +0.17(+2.18%)
Sep 12, 2023 7.770 7.900 7.770 7.790 14,259 +0.03(+0.39%)
Sep 11, 2023 7.670 7.790 7.670 7.760 5,181 +0.10(+1.31%)
Sep 08, 2023 7.570 7.660 7.480 7.660 5,143 -0.07(-0.91%)
Sep 07, 2023 7.600 7.730 7.570 7.730 48,536 -0.02(-0.26%)
Sep 06, 2023 7.720 7.770 7.570 7.750 7,393 -0.20(-2.52%)
Sep 05, 2023 7.730 7.950 7.670 7.950 18,905 +0.13(+1.66%)
Sep 01, 2023 7.980 8.000 7.820 7.820 9,409 -0.49(-5.90%)
Aug 31, 2023 7.980 8.310 7.850 8.310 10,271 +0.12(+1.47%)
Aug 30, 2023 8.250 8.270 8.130 8.190 7,838 -0.06(-0.73%)
Aug 29, 2023 8.160 8.260 8.160 8.250 6,776 +0.12(+1.48%)
Aug 28, 2023 8.090 8.200 8.070 8.130 27,468 -0.16(-1.93%)
Aug 25, 2023 8.300 8.350 8.220 8.290 90,907 -0.05(-0.60%)
Aug 24, 2023 8.350 8.390 8.290 8.340 42,835 +0.10(+1.21%)
Aug 23, 2023 7.810 8.240 7.810 8.240 18,411 +0.72(+9.57%)
Aug 22, 2023 7.570 7.630 7.520 7.520 14,374 +0.06(+0.80%)
Aug 21, 2023 7.560 7.560 7.370 7.460 38,934 -0.26(-3.37%)
Aug 18, 2023 7.560 7.760 7.560 7.720 13,964 +0.17(+2.25%)
Aug 17, 2023 7.560 7.640 7.500 7.550 29,878 -0.07(-0.92%)
Aug 16, 2023 7.800 7.820 7.530 7.620 14,401 -0.27(-3.42%)
Aug 15, 2023 8.000 8.000 7.850 7.890 8,363 -0.24(-2.95%)
Aug 14, 2023 8.240 8.280 8.130 8.130 10,706 -0.48(-5.57%)
Aug 11, 2023 8.460 8.610 8.347 8.610 19,598 -0.17(-1.94%)
Aug 10, 2023 8.570 8.780 8.430 8.780 3,755 +0.37(+4.40%)
Aug 09, 2023 8.340 8.650 8.340 8.410 10,893 +0.00(+0.00%)
Aug 08, 2023 8.380 8.440 8.380 8.410 5,906 +0.02(+0.24%)
Aug 07, 2023 8.370 8.390 8.300 8.390 34,824 -0.03(-0.36%)
Aug 04, 2023 8.400 8.590 8.380 8.420 6,554 +0.01(+0.12%)
Aug 03, 2023 8.660 8.680 8.360 8.410 38,689 -0.38(-4.32%)
Aug 02, 2023 8.970 8.970 8.790 8.790 23,661 -0.13(-1.46%)
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.