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 )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Mar 31, 2020 5.290 5.440 5.000 5.250 16,578 -0.39(-6.91%)
Mar 30, 2020 5.080 5.640 4.990 5.640 19,514 +0.46(+8.88%)
Mar 27, 2020 4.800 5.180 4.760 5.180 11,100 -0.15(-2.81%)
Mar 26, 2020 4.890 5.330 4.860 5.330 15,525 +0.41(+8.33%)
Mar 25, 2020 4.430 4.920 3.980 4.920 21,075 +0.87(+21.48%)
Mar 24, 2020 6.780 6.780 3.745 4.050 11,451 +0.66(+19.47%)
Mar 23, 2020 4.310 4.310 3.200 3.390 27,714 -0.54(-13.74%)
Mar 20, 2020 4.070 4.070 3.730 3.930 44,300 +0.09(+2.34%)
Mar 19, 2020 3.990 4.020 3.610 3.840 57,764 -0.11(-2.78%)
Mar 18, 2020 4.350 4.700 3.730 3.950 15,596 -1.50(-27.52%)
Mar 17, 2020 5.010 5.510 4.710 5.450 120,694 +0.12(+2.25%)
Mar 16, 2020 5.690 5.690 4.390 5.330 276,822 -0.41(-7.14%)
Mar 13, 2020 6.130 6.130 5.160 5.740 79,300 +0.83(+16.90%)
Mar 12, 2020 5.810 5.810 4.540 4.910 28,302 -1.30(-20.93%)
Mar 11, 2020 6.940 6.940 5.840 6.210 37,028 -0.73(-10.52%)
Mar 10, 2020 6.470 6.940 6.380 6.940 14,729 +0.99(+16.64%)
Mar 09, 2020 6.530 7.330 5.950 5.950 10,645 -1.45(-19.59%)
Mar 06, 2020 7.390 7.590 7.220 7.400 91,400 -0.30(-3.90%)
Mar 05, 2020 7.830 7.880 7.670 7.700 16,903 -0.32(-3.99%)
Mar 04, 2020 7.950 8.090 7.850 8.020 65,485 +0.06(+0.75%)
Mar 03, 2020 8.070 8.220 7.740 7.960 33,606 -0.13(-1.61%)
Mar 02, 2020 7.960 8.100 7.870 8.090 18,141 +0.29(+3.72%)
Feb 28, 2020 7.470 7.940 7.440 7.800 22,600 -0.20(-2.50%)
Feb 27, 2020 8.000 8.260 7.690 8.000 145,108 -0.38(-4.53%)
Feb 26, 2020 8.290 8.600 8.200 8.380 38,002 +0.04(+0.48%)
Feb 25, 2020 8.570 8.570 8.280 8.340 2,052 -0.19(-2.23%)
Feb 24, 2020 8.670 8.670 8.460 8.530 6,857 -0.53(-5.85%)
Feb 21, 2020 8.930 9.060 8.920 9.060 1,800 -0.06(-0.66%)
Feb 20, 2020 9.160 9.190 8.975 9.120 15,504 -0.19(-2.04%)
Feb 19, 2020 9.160 9.420 9.130 9.310 6,472 +0.06(+0.65%)
Feb 18, 2020 8.930 9.250 8.920 9.250 15,917 +0.30(+3.35%)
Feb 14, 2020 8.790 8.980 8.680 8.950 15,900 +0.26(+2.99%)
Feb 13, 2020 8.560 8.710 8.560 8.690 23,847 -0.02(-0.23%)
Feb 12, 2020 8.570 8.710 8.510 8.710 9,895 +0.13(+1.52%)
Feb 11, 2020 8.590 8.690 8.570 8.580 17,841 +0.02(+0.23%)
Feb 10, 2020 8.690 8.700 8.450 8.560 11,861 -0.04(-0.47%)
Feb 07, 2020 8.920 8.980 8.600 8.600 9,700 -0.40(-4.44%)
Feb 06, 2020 9.390 9.440 8.990 9.000 8,498 -0.50(-5.26%)
Feb 05, 2020 9.590 9.590 9.420 9.500 15,600 +0.13(+1.39%)
Feb 04, 2020 9.480 9.490 9.370 9.370 93,318 -0.13(-1.37%)
Feb 03, 2020 9.530 9.560 9.460 9.500 9,869 +0.05(+0.53%)
Jan 31, 2020 9.470 9.560 9.430 9.450 7,600 -0.31(-3.18%)
Jan 30, 2020 9.810 9.810 9.529 9.760 12,509 -0.15(-1.51%)
Jan 29, 2020 10.03 10.08 9.900 9.910 15,468 -0.21(-2.08%)
Jan 28, 2020 9.850 10.16 9.850 10.12 87,765 +0.52(+5.42%)
Jan 27, 2020 9.680 9.690 9.580 9.600 9,399 -0.43(-4.29%)
Jan 24, 2020 10.20 10.20 10.03 10.03 4,500 -0.04(-0.40%)
Jan 23, 2020 9.950 10.16 9.850 10.07 7,047 -0.04(-0.40%)
Jan 22, 2020 10.07 10.12 9.920 10.11 8,937 +0.61(+6.42%)
Jan 21, 2020 9.600 9.710 9.500 9.500 79,577 -0.31(-3.16%)
Jan 17, 2020 9.830 9.840 9.780 9.810 2,400 +0.16(+1.66%)
Jan 16, 2020 9.640 9.700 9.580 9.650 107,948 +0.13(+1.37%)
Jan 15, 2020 9.540 9.540 9.480 9.520 4,252 -0.19(-1.96%)
Jan 14, 2020 9.800 9.800 9.350 9.710 10,074 -0.22(-2.22%)
Jan 13, 2020 9.760 9.930 9.750 9.930 265,049 +0.09(+0.91%)
Jan 10, 2020 9.780 9.920 9.780 9.840 270,000 +0.11(+1.13%)
Jan 09, 2020 9.670 9.780 9.645 9.730 178,576 +0.03(+0.31%)
Jan 08, 2020 9.610 9.750 9.560 9.700 10,335 +0.15(+1.57%)
Jan 07, 2020 9.370 9.550 9.340 9.550 4,467 +0.07(+0.74%)
Jan 06, 2020 9.350 9.620 9.350 9.480 6,399 +0.00(+0.00%)
Jan 03, 2020 9.440 9.480 9.380 9.480 2,200 -0.06(-0.63%)
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.