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 (%)
Jun 30, 2020 5.790 5.870 5.750 5.860 39,943 +0.02(+0.34%)
Jun 29, 2020 5.890 5.890 5.720 5.840 5,431 +0.20(+3.55%)
Jun 26, 2020 5.760 5.805 5.624 5.640 8,800 -0.32(-5.37%)
Jun 25, 2020 5.950 5.970 5.750 5.960 18,074 +0.36(+6.43%)
Jun 24, 2020 5.940 5.950 5.600 5.600 6,609 -0.47(-7.74%)
Jun 23, 2020 6.170 6.170 6.020 6.070 21,057 +0.04(+0.66%)
Jun 22, 2020 6.000 6.172 5.960 6.030 21,116 +0.51(+9.24%)
Jun 19, 2020 6.060 6.060 5.520 5.520 1,036,200 -0.42(-7.07%)
Jun 18, 2020 5.950 6.040 5.880 5.940 5,859 -0.22(-3.57%)
Jun 17, 2020 6.180 6.250 6.008 6.160 68,806 +0.47(+8.26%)
Jun 16, 2020 6.070 6.100 5.690 5.690 30,716 -0.21(-3.56%)
Jun 15, 2020 5.730 6.000 5.720 5.900 11,066 -0.22(-3.59%)
Jun 12, 2020 6.020 6.120 5.890 6.120 26,200 +0.53(+9.48%)
Jun 11, 2020 5.350 5.890 5.350 5.590 22,000 -0.14(-2.44%)
Jun 10, 2020 6.740 6.820 5.730 5.730 69,676 -0.99(-14.73%)
Jun 09, 2020 6.420 6.720 6.390 6.720 10,105 +0.09(+1.36%)
Jun 08, 2020 6.350 6.690 6.300 6.630 45,772 +0.36(+5.78%)
Jun 05, 2020 6.320 6.460 6.230 6.268 55,500 +0.32(+5.34%)
Jun 04, 2020 6.060 6.080 5.925 5.950 47,386 -0.19(-3.09%)
Jun 03, 2020 6.190 6.330 6.040 6.140 11,465 +0.20(+3.37%)
Jun 02, 2020 5.840 5.990 5.830 5.940 21,131 +0.19(+3.30%)
Jun 01, 2020 5.690 5.780 5.610 5.750 25,539 -0.20(-3.36%)
May 29, 2020 5.770 5.950 5.530 5.950 38,400 +0.24(+4.20%)
May 28, 2020 5.760 5.880 5.670 5.710 14,317 -0.14(-2.39%)
May 27, 2020 5.710 5.960 5.630 5.850 35,639 -0.04(-0.68%)
May 26, 2020 5.580 5.890 5.500 5.890 41,522 +1.04(+21.44%)
May 22, 2020 4.610 4.940 4.540 4.850 24,700 +0.35(+7.78%)
May 21, 2020 4.660 4.820 4.500 4.500 13,243 +0.02(+0.45%)
May 20, 2020 4.560 4.645 4.470 4.480 18,575 +0.02(+0.45%)
May 19, 2020 4.580 4.610 4.460 4.460 18,700 -0.21(-4.50%)
May 18, 2020 4.420 4.670 4.420 4.670 47,183 +0.40(+9.37%)
May 15, 2020 4.260 4.380 4.160 4.270 23,200 +0.11(+2.64%)
May 14, 2020 3.920 4.270 3.760 4.160 32,620 +0.29(+7.49%)
May 13, 2020 4.110 4.110 3.720 3.870 34,172 -0.10(-2.57%)
May 12, 2020 4.320 4.380 3.972 3.972 31,359 -0.32(-7.41%)
May 11, 2020 4.320 4.455 4.220 4.290 30,878 -0.09(-2.05%)
May 08, 2020 4.270 4.430 4.258 4.380 445,900 +0.23(+5.54%)
May 07, 2020 4.330 4.360 4.120 4.150 268,288 -0.24(-5.47%)
May 06, 2020 4.610 4.612 4.390 4.390 160,938 -0.26(-5.59%)
May 05, 2020 4.860 4.883 4.650 4.650 24,662 +0.00(+0.00%)
May 04, 2020 4.730 4.754 4.570 4.650 31,392 -0.42(-8.28%)
May 01, 2020 5.010 5.070 4.730 5.070 31,200 +0.29(+6.07%)
Apr 30, 2020 5.010 5.110 4.780 4.780 76,930 -0.32(-6.27%)
Apr 29, 2020 4.910 5.200 4.890 5.100 186,623 +0.03(+0.59%)
Apr 28, 2020 4.870 5.070 4.747 5.070 346,384 +0.59(+13.24%)
Apr 27, 2020 4.610 4.740 4.400 4.477 384,190 -0.31(-6.53%)
Apr 24, 2020 4.800 4.820 4.110 4.790 348,700 -0.45(-8.59%)
Apr 23, 2020 5.410 5.410 5.200 5.240 16,142 -0.06(-1.13%)
Apr 22, 2020 5.520 5.645 5.300 5.300 13,161 +0.00(+0.00%)
Apr 21, 2020 5.399 5.399 5.250 5.300 10,351 -0.20(-3.64%)
Apr 20, 2020 5.240 5.570 5.240 5.500 6,757 -0.26(-4.51%)
Apr 17, 2020 5.670 5.760 5.440 5.760 31,300 +0.45(+8.47%)
Apr 16, 2020 5.830 5.830 5.310 5.310 31,160 -0.17(-3.10%)
Apr 15, 2020 5.660 5.840 5.480 5.480 18,069 -0.24(-4.20%)
Apr 14, 2020 5.890 6.060 5.720 5.720 13,683 +0.07(+1.24%)
Apr 13, 2020 5.400 5.680 5.310 5.650 38,981 -0.53(-8.58%)
Apr 09, 2020 5.680 6.180 5.530 6.180 16,500 +1.01(+19.54%)
Apr 08, 2020 4.800 5.330 4.800 5.170 22,548 +0.27(+5.51%)
Apr 07, 2020 5.220 5.220 4.900 4.900 13,464 -0.08(-1.61%)
Apr 06, 2020 4.960 5.070 4.670 4.980 13,243 +0.59(+13.44%)
Apr 03, 2020 4.730 4.730 4.350 4.390 5,100 -0.33(-6.99%)
Apr 02, 2020 4.910 4.955 4.690 4.720 14,494 +0.05(+1.07%)
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.