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 )

7.550 +0.150 (+2.03%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 11, 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 (%)
Nov 30, 2022 9.290 9.440 9.090 9.440 12,956 +0.00(+0.00%)
Nov 29, 2022 9.150 9.440 9.120 9.440 10,215 +0.29(+3.17%)
Nov 28, 2022 9.070 9.200 9.070 9.150 10,436 -0.41(-4.29%)
Nov 25, 2022 9.240 9.560 8.970 9.560 7,101 +0.39(+4.25%)
Nov 23, 2022 9.010 9.170 8.970 9.170 4,673 -0.04(-0.43%)
Nov 22, 2022 9.360 9.360 9.090 9.210 7,902 -0.09(-0.97%)
Nov 21, 2022 8.980 9.320 8.970 9.300 76,674 +0.41(+4.61%)
Nov 18, 2022 8.900 8.940 8.850 8.890 4,419 +0.11(+1.25%)
Nov 17, 2022 8.530 8.780 8.440 8.780 11,055 -0.17(-1.90%)
Nov 16, 2022 9.100 9.136 8.789 8.950 14,216 -0.79(-8.11%)
Nov 15, 2022 9.490 9.820 9.080 9.740 16,191 +0.50(+5.41%)
Nov 14, 2022 9.090 9.450 9.090 9.240 46,755 +0.07(+0.76%)
Nov 11, 2022 9.210 9.450 9.130 9.170 9,228 +0.15(+1.66%)
Nov 10, 2022 9.820 9.820 8.910 9.020 57,628 -0.81(-8.24%)
Nov 09, 2022 10.21 10.29 9.830 9.830 8,424 -0.48(-4.66%)
Nov 08, 2022 10.28 10.34 10.17 10.31 43,780 +0.12(+1.18%)
Nov 07, 2022 10.72 10.72 10.15 10.19 15,519 -0.84(-7.62%)
Nov 04, 2022 11.03 11.15 10.84 11.03 11,195 +0.35(+3.28%)
Nov 03, 2022 10.23 10.75 10.23 10.68 12,055 +0.28(+2.69%)
Nov 02, 2022 10.20 10.40 10.18 10.40 13,985 -0.16(-1.52%)
Nov 01, 2022 10.30 10.78 10.13 10.56 42,668 +0.00(+0.00%)
Oct 31, 2022 9.560 10.56 9.560 10.56 50,687 +0.83(+8.53%)
Oct 28, 2022 9.500 9.730 9.460 9.730 24,374 -0.02(-0.21%)
Oct 27, 2022 9.300 9.750 9.300 9.750 15,792 +0.63(+6.91%)
Oct 26, 2022 9.430 9.470 9.120 9.120 49,949 -0.39(-4.10%)
Oct 25, 2022 9.500 9.560 9.430 9.510 36,600 -0.13(-1.35%)
Oct 24, 2022 9.730 9.740 9.520 9.640 8,575 -0.41(-4.08%)
Oct 21, 2022 9.720 10.12 9.720 10.05 68,513 +0.06(+0.60%)
Oct 20, 2022 9.710 9.990 9.690 9.990 34,800 +0.42(+4.33%)
Oct 19, 2022 9.520 9.575 9.370 9.575 7,540 -0.04(-0.47%)
Oct 18, 2022 9.370 9.620 9.310 9.620 25,673 +0.37(+4.00%)
Oct 17, 2022 9.000 9.280 9.000 9.250 10,671 +0.47(+5.35%)
Oct 14, 2022 9.070 9.070 8.730 8.780 4,920 -0.34(-3.73%)
Oct 13, 2022 8.810 9.240 8.810 9.120 9,151 +0.25(+2.82%)
Oct 12, 2022 9.080 9.080 8.580 8.870 15,516 -0.36(-3.90%)
Oct 11, 2022 9.320 9.370 9.180 9.230 65,672 -0.14(-1.49%)
Oct 10, 2022 9.300 9.370 9.210 9.370 55,412 +0.22(+2.40%)
Oct 07, 2022 9.060 9.180 9.060 9.150 9,656 +0.42(+4.81%)
Oct 06, 2022 9.140 9.210 8.730 8.730 4,100 -0.17(-1.91%)
Oct 05, 2022 8.830 8.920 8.750 8.900 4,510 +0.00(+0.00%)
Oct 04, 2022 9.190 9.190 8.900 8.900 11,044 -0.23(-2.54%)
Oct 03, 2022 8.890 9.140 8.890 9.132 5,236 +0.65(+7.69%)
Sep 30, 2022 8.340 8.500 8.310 8.480 11,078 +0.07(+0.83%)
Sep 29, 2022 8.260 8.420 8.130 8.410 16,102 -0.07(-0.83%)
Sep 28, 2022 8.530 8.560 8.420 8.480 7,267 -0.07(-0.82%)
Sep 27, 2022 8.730 8.730 8.480 8.550 6,860 -0.24(-2.73%)
Sep 26, 2022 8.830 8.950 8.640 8.790 69,853 -0.29(-3.19%)
Sep 23, 2022 9.180 9.180 9.010 9.080 88,352 -0.25(-2.68%)
Sep 22, 2022 8.960 9.396 8.950 9.330 5,525 +0.42(+4.71%)
Sep 21, 2022 8.960 9.110 8.770 8.910 4,458 +0.04(+0.45%)
Sep 20, 2022 8.730 8.922 8.720 8.870 64,056 +0.04(+0.45%)
Sep 19, 2022 8.610 8.910 8.610 8.830 70,830 +0.15(+1.73%)
Sep 16, 2022 8.740 8.830 8.670 8.680 17,143 -0.19(-2.14%)
Sep 15, 2022 9.070 9.090 8.860 8.870 77,160 -0.48(-5.13%)
Sep 14, 2022 9.150 9.740 9.110 9.350 172,168 +0.27(+2.97%)
Sep 13, 2022 9.060 9.270 9.060 9.080 7,818 -0.26(-2.78%)
Sep 12, 2022 9.350 9.360 9.200 9.340 62,709 +0.11(+1.19%)
Sep 09, 2022 9.030 9.230 9.030 9.230 66,904 -0.07(-0.75%)
Sep 08, 2022 9.110 9.300 8.960 9.300 52,617 +0.12(+1.31%)
Sep 07, 2022 8.970 9.240 8.910 9.180 3,509 +0.14(+1.60%)
Sep 06, 2022 8.980 9.120 8.940 9.035 61,148 -0.29(-3.16%)
Sep 02, 2022 9.350 9.410 9.260 9.330 3,984 -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.