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 )

7.528 +0.128 (+1.73%)
Streaming Delayed Price Updated: 11:53 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 (%)
Dec 29, 2017 6.790 6.790 6.790 0 +0.10(+1.49%)
Dec 28, 2017 6.560 6.790 6.430 6.690 60,917 +0.17(+2.61%)
Dec 27, 2017 6.480 6.570 6.450 6.520 10,609 +0.26(+4.15%)
Dec 26, 2017 6.670 6.710 6.240 6.260 30,300 -0.50(-7.40%)
Dec 22, 2017 6.260 6.977 6.260 6.760 51,131 +0.79(+13.23%)
Dec 21, 2017 6.120 6.360 5.940 5.970 61,341 +0.07(+1.19%)
Dec 20, 2017 6.080 6.120 5.680 5.900 19,523 +0.01(+0.17%)
Dec 19, 2017 6.040 6.050 5.760 5.890 25,667 -0.34(-5.46%)
Dec 18, 2017 6.200 6.290 6.050 6.230 31,868 +0.06(+0.97%)
Dec 15, 2017 6.020 6.190 6.010 6.170 27,435 +0.19(+3.18%)
Dec 14, 2017 5.970 6.095 5.940 5.980 33,021 -0.19(-3.08%)
Dec 13, 2017 6.480 6.520 6.050 6.170 100,644 -0.31(-4.78%)
Dec 12, 2017 6.130 6.630 6.110 6.480 117,296 +0.10(+1.57%)
Dec 11, 2017 6.430 6.490 6.260 6.380 27,897 -0.03(-0.47%)
Dec 08, 2017 6.520 6.540 6.400 6.410 126,725 -0.11(-1.69%)
Dec 07, 2017 6.370 6.610 6.370 6.520 37,723 -0.22(-3.26%)
Dec 06, 2017 6.600 6.860 6.430 6.740 67,186 +0.01(+0.15%)
Dec 05, 2017 6.980 7.130 6.590 6.730 214,053 -0.04(-0.59%)
Dec 04, 2017 6.860 6.540 6.770 61,457 +0.26(+3.99%)
Dec 01, 2017 6.540 6.780 6.290 6.510 47,768 +0.25(+3.99%)
Nov 30, 2017 6.650 6.690 6.260 6.260 138,268 -0.53(-7.81%)
Nov 29, 2017 7.020 7.100 6.690 6.790 136,632 -0.19(-2.72%)
Nov 28, 2017 7.210 7.360 6.870 6.980 159,809 -0.18(-2.51%)
Nov 27, 2017 7.310 7.350 7.125 7.160 126,198 -0.14(-1.92%)
Nov 24, 2017 7.200 7.480 7.110 7.300 199,075 +0.12(+1.67%)
Nov 22, 2017 7.190 7.340 6.940 7.180 466,375 +0.26(+3.76%)
Nov 21, 2017 7.090 7.240 6.910 6.920 248,488 -0.14(-1.96%)
Nov 20, 2017 7.115 7.190 6.810 7.058 24,794 +0.13(+1.85%)
Nov 17, 2017 6.720 7.035 6.710 6.930 17,132 +0.06(+0.87%)
Nov 16, 2017 6.850 6.990 6.790 6.870 31,481 +0.28(+4.25%)
Nov 15, 2017 6.500 6.590 5.200 6.590 23,062 -0.01(-0.15%)
Nov 14, 2017 6.830 6.860 6.600 6.600 50,170 -0.40(-5.71%)
Nov 13, 2017 6.930 7.020 6.700 7.000 63,816 +0.28(+4.17%)
Nov 10, 2017 6.740 6.900 6.600 6.720 64,383 -0.43(-6.01%)
Nov 09, 2017 7.300 7.330 7.150 7.150 33,889 -0.45(-5.92%)
Nov 08, 2017 7.350 7.600 7.280 7.600 148,103 +0.22(+2.98%)
Nov 07, 2017 7.610 7.660 7.160 7.380 99,248 +0.08(+1.10%)
Nov 06, 2017 7.110 7.320 7.050 7.300 43,369 +0.49(+7.20%)
Nov 03, 2017 6.930 7.030 6.630 6.810 26,147 +0.09(+1.34%)
Nov 02, 2017 7.350 7.350 6.720 6.720 12,018 -0.47(-6.54%)
Nov 01, 2017 7.410 7.440 7.190 7.190 19,703 -0.57(-7.35%)
Oct 31, 2017 7.760 7.920 7.690 7.760 76,089 -0.18(-2.27%)
Oct 30, 2017 8.160 8.160 7.860 7.940 28,665 -0.58(-6.81%)
Oct 27, 2017 8.420 8.570 8.330 8.520 22,734 +0.26(+3.15%)
Oct 26, 2017 8.410 8.460 8.190 8.260 22,849 -0.27(-3.17%)
Oct 25, 2017 8.330 8.530 8.180 8.530 24,939 +0.33(+4.02%)
Oct 24, 2017 7.980 8.200 7.880 8.200 67,276 -0.05(-0.61%)
Oct 23, 2017 8.130 8.330 8.070 8.250 18,675 +0.35(+4.43%)
Oct 20, 2017 7.680 7.970 7.620 7.900 34,670 +0.20(+2.60%)
Oct 19, 2017 7.590 7.700 7.540 7.700 26,201 +0.10(+1.32%)
Oct 18, 2017 7.470 7.670 7.440 7.600 33,952 +0.04(+0.53%)
Oct 17, 2017 7.450 7.600 7.320 7.560 15,201 -0.02(-0.26%)
Oct 16, 2017 7.610 7.630 7.530 7.580 48,674 -0.13(-1.69%)
Oct 13, 2017 7.720 7.740 7.560 7.710 71,760 -0.14(-1.78%)
Oct 12, 2017 7.720 7.970 7.625 7.850 10,767 +0.45(+6.08%)
Oct 11, 2017 7.690 7.770 7.400 7.400 21,935 -0.32(-4.15%)
Oct 10, 2017 7.740 7.780 7.670 7.720 8,234 +0.22(+2.93%)
Oct 09, 2017 7.500 7.510 7.460 7.500 997 -0.16(-2.09%)
Oct 06, 2017 7.650 7.800 7.590 7.660 36,540 -0.28(-3.53%)
Oct 05, 2017 8.100 8.100 7.870 7.940 17,608 -0.18(-2.22%)
Oct 04, 2017 7.980 8.230 7.890 8.120 27,890 +0.14(+1.75%)
Oct 03, 2017 7.570 8.030 7.570 7.980 15,898 +0.52(+6.97%)
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.