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 (%)
Dec 31, 2018 7.180 7.180 7.170 7.180 600 -0.32(-4.27%)
Dec 28, 2018 7.100 7.500 7.100 7.500 1,400 +0.48(+6.85%)
Dec 27, 2018 6.900 7.067 6.850 7.019 11,008 +0.41(+6.15%)
Dec 26, 2018 6.613 6.613 6.613 6.613 299 +0.00(+0.04%)
Dec 24, 2018 6.800 6.800 6.610 6.610 700 -0.09(-1.34%)
Dec 21, 2018 6.650 6.790 6.610 6.700 7,800 -0.31(-4.42%)
Dec 20, 2018 7.030 7.030 6.860 7.010 2,809 -0.08(-1.13%)
Dec 19, 2018 7.030 7.210 7.030 7.090 3,388 -0.53(-6.96%)
Dec 18, 2018 7.230 7.620 7.190 7.620 9,974 +0.62(+8.86%)
Dec 17, 2018 7.170 7.180 7.000 7.000 1,210 -0.29(-3.98%)
Dec 14, 2018 7.410 7.420 7.280 7.290 1,400 -0.14(-1.83%)
Dec 13, 2018 7.490 7.490 7.426 7.426 1,005 -0.16(-2.16%)
Dec 12, 2018 7.720 7.730 7.590 7.590 1,841 +0.14(+1.88%)
Dec 11, 2018 7.470 7.470 7.440 7.450 2,147 +0.27(+3.76%)
Dec 10, 2018 7.250 7.340 7.180 7.180 2,315 -0.21(-2.84%)
Dec 07, 2018 7.540 7.550 7.220 7.390 38,100 +0.12(+1.65%)
Dec 06, 2018 7.050 7.270 7.000 7.270 1,206 -0.02(-0.27%)
Dec 04, 2018 7.530 7.540 7.280 7.290 3,500 -0.09(-1.22%)
Dec 03, 2018 7.510 7.510 7.380 7.380 38,534 +0.04(+0.54%)
Nov 30, 2018 7.270 7.350 7.210 7.340 39,700 -0.23(-3.04%)
Nov 29, 2018 7.470 7.570 7.410 7.570 11,161 +0.10(+1.34%)
Nov 28, 2018 7.300 7.550 7.290 7.470 2,716 -0.02(-0.27%)
Nov 27, 2018 7.120 7.490 7.105 7.490 44,891 +0.55(+7.93%)
Nov 26, 2018 7.190 7.190 6.940 6.940 2,731 -0.23(-3.21%)
Nov 23, 2018 7.160 7.220 6.980 7.170 10,800 -0.04(-0.55%)
Nov 21, 2018 7.210 7.210 7.210 0 +0.08(+1.12%)
Nov 20, 2018 7.460 7.460 7.130 7.130 395 -0.18(-2.46%)
Nov 19, 2018 7.460 7.520 7.300 7.310 95,669 -0.19(-2.53%)
Nov 16, 2018 7.150 7.505 7.130 7.500 274,000 +0.60(+8.70%)
Nov 15, 2018 6.719 7.040 6.719 6.900 10,817 +0.14(+2.07%)
Nov 14, 2018 6.650 6.830 6.580 6.760 41,297 +0.02(+0.30%)
Nov 13, 2018 6.890 6.900 6.690 6.740 4,187 -0.15(-2.25%)
Nov 12, 2018 6.970 7.020 6.850 6.895 34,367 -0.02(-0.22%)
Nov 09, 2018 6.800 6.960 6.720 6.910 30,400 +0.23(+3.44%)
Nov 08, 2018 6.890 6.890 6.600 6.680 8,753 -0.35(-4.98%)
Nov 07, 2018 6.990 7.030 6.770 7.030 9,197 +0.04(+0.57%)
Nov 06, 2018 7.150 7.150 6.990 6.990 16,934 -0.22(-3.12%)
Nov 05, 2018 7.180 7.220 7.090 7.215 127,420 -0.12(-1.70%)
Nov 02, 2018 7.320 7.470 7.220 7.340 12,600 +0.17(+2.37%)
Nov 01, 2018 7.100 7.200 7.000 7.170 12,637 +0.13(+1.85%)
Oct 31, 2018 7.060 7.110 6.790 7.040 18,469 +0.12(+1.73%)
Oct 30, 2018 6.960 7.010 6.680 6.920 16,886 -0.02(-0.29%)
Oct 29, 2018 7.340 7.340 6.600 6.940 33,019 -0.16(-2.25%)
Oct 26, 2018 6.950 7.150 6.780 7.100 109,300 +0.29(+4.26%)
Oct 25, 2018 6.640 6.860 6.530 6.810 48,177 +0.26(+3.97%)
Oct 24, 2018 6.850 6.890 6.510 6.550 19,877 -0.41(-5.89%)
Oct 23, 2018 6.756 6.960 6.737 6.960 43,014 -0.03(-0.43%)
Oct 22, 2018 6.960 7.000 6.915 6.990 3,147 +0.28(+4.17%)
Oct 19, 2018 6.540 6.760 6.520 6.710 6,400 +0.24(+3.71%)
Oct 18, 2018 6.510 6.600 6.466 6.470 23,715 -0.15(-2.27%)
Oct 17, 2018 6.340 6.910 6.340 6.620 14,488 -0.31(-4.47%)
Oct 16, 2018 6.970 7.030 6.835 6.930 138,820 +0.15(+2.21%)
Oct 15, 2018 6.480 6.780 6.400 6.780 32,897 +0.24(+3.67%)
Oct 12, 2018 6.420 6.540 6.220 6.540 1,700 +0.18(+2.83%)
Oct 11, 2018 6.480 6.520 6.240 6.360 14,374 +0.14(+2.25%)
Oct 10, 2018 6.400 6.560 5.970 6.220 237,937 -1.03(-14.21%)
Oct 09, 2018 6.890 7.300 6.890 7.250 59,031 +0.40(+5.84%)
Oct 08, 2018 5.930 7.030 5.930 6.850 101,125 +1.02(+17.50%)
Oct 05, 2018 5.830 5.940 5.680 5.830 35,000 +0.24(+4.29%)
Oct 04, 2018 5.190 5.620 5.100 5.590 17,818 +0.26(+4.88%)
Oct 03, 2018 5.590 5.710 5.260 5.330 46,531 +0.41(+8.33%)
Oct 02, 2018 4.650 4.920 4.650 4.920 26,055 +0.53(+12.07%)
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.