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 )

7.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2018 4.450 4.450 4.450 0 -0.01(-0.22%)
Aug 30, 2018 4.720 4.720 4.370 4.460 13,313 -0.26(-5.51%)
Aug 29, 2018 4.520 4.730 4.520 4.720 24,504 +0.36(+8.26%)
Aug 28, 2018 4.500 4.510 4.300 4.360 6,587 -0.13(-2.90%)
Aug 27, 2018 4.160 4.490 4.160 4.490 48,183 +0.36(+8.72%)
Aug 24, 2018 4.230 4.240 4.020 4.130 52,400 -0.05(-1.20%)
Aug 23, 2018 4.470 4.470 4.170 4.180 66,712 -0.26(-5.86%)
Aug 22, 2018 4.270 4.440 4.180 4.440 134,442 +0.11(+2.54%)
Aug 21, 2018 4.640 4.640 4.300 4.330 155,334 -0.37(-7.87%)
Aug 20, 2018 4.740 4.740 4.580 4.700 130,171 -0.09(-1.88%)
Aug 17, 2018 4.630 4.830 4.550 4.790 193,900 -0.01(-0.21%)
Aug 16, 2018 4.650 4.870 4.650 4.800 9,309 +0.37(+8.35%)
Aug 15, 2018 4.360 4.440 4.360 4.430 3,587 +0.00(+0.00%)
Aug 14, 2018 4.400 4.460 4.325 4.430 11,974 +0.09(+2.07%)
Aug 13, 2018 4.200 4.410 4.180 4.340 18,120 -0.07(-1.59%)
Aug 10, 2018 4.410 4.480 4.340 4.410 13,400 -0.25(-5.36%)
Aug 09, 2018 4.720 4.770 4.646 4.660 14,196 -0.16(-3.32%)
Aug 08, 2018 4.820 4.995 4.820 4.820 8,246 -0.03(-0.62%)
Aug 07, 2018 5.070 5.070 4.850 4.850 11,271 -0.20(-3.96%)
Aug 06, 2018 5.170 5.240 5.050 5.050 7,872 -0.25(-4.72%)
Aug 03, 2018 5.260 5.310 5.230 5.300 4,500 +0.25(+4.95%)
Aug 02, 2018 5.040 5.100 5.000 5.050 3,456 -0.06(-1.17%)
Aug 01, 2018 5.080 5.200 5.080 5.110 6,488 +0.07(+1.39%)
Jul 31, 2018 5.020 5.120 4.950 5.040 1,558 +0.08(+1.61%)
Jul 30, 2018 4.990 5.020 4.880 4.960 24,408 -0.04(-0.80%)
Jul 27, 2018 5.090 5.120 4.950 5.000 4,600 -0.20(-3.85%)
Jul 26, 2018 5.280 5.280 5.010 5.200 10,520 -0.18(-3.35%)
Jul 25, 2018 5.150 5.430 5.140 5.380 16,052 +0.29(+5.70%)
Jul 24, 2018 5.100 5.160 5.055 5.090 8,554 +0.13(+2.62%)
Jul 23, 2018 5.040 5.040 4.930 4.960 8,595 -0.08(-1.59%)
Jul 20, 2018 5.000 5.150 4.990 5.040 22,703 +0.33(+7.01%)
Jul 19, 2018 4.580 4.710 4.540 4.710 39,225 +0.10(+2.17%)
Jul 18, 2018 4.690 4.690 4.570 4.610 34,677 +0.22(+5.01%)
Jul 17, 2018 4.310 4.400 4.310 4.390 24,906 +0.07(+1.55%)
Jul 16, 2018 4.380 4.440 4.289 4.323 19,148 +0.07(+1.72%)
Jul 13, 2018 4.140 4.250 4.140 4.250 2,567 -0.03(-0.70%)
Jul 12, 2018 4.320 4.340 4.200 4.280 29,076 +0.00(+0.00%)
Jul 11, 2018 4.235 4.500 4.220 4.280 14,556 +0.02(+0.47%)
Jul 10, 2018 4.260 4.270 4.140 4.260 48,538 -0.07(-1.62%)
Jul 09, 2018 4.300 4.350 4.300 4.330 3,637 +0.07(+1.64%)
Jul 06, 2018 4.160 4.290 4.110 4.260 14,423 +0.04(+0.95%)
Jul 05, 2018 4.590 4.600 4.220 4.220 40,336 +0.40(+10.47%)
Jul 03, 2018 3.820 3.820 3.820 0 +0.07(+1.87%)
Jul 02, 2018 3.460 3.750 3.430 3.750 14,365 +0.24(+6.84%)
Jun 29, 2018 3.600 3.610 3.470 3.510 19,303 -0.02(-0.57%)
Jun 28, 2018 3.680 3.780 3.520 3.530 9,505 +0.03(+0.86%)
Jun 27, 2018 3.730 3.730 3.490 3.500 22,326 -0.22(-5.91%)
Jun 26, 2018 3.910 3.910 3.720 3.720 24,270 -0.24(-6.06%)
Jun 25, 2018 4.040 4.090 3.850 3.960 17,447 +0.07(+1.80%)
Jun 22, 2018 3.860 4.020 3.840 3.890 39,414 -0.01(-0.26%)
Jun 21, 2018 4.080 4.080 3.860 3.900 50,854 -0.14(-3.47%)
Jun 20, 2018 4.210 4.210 4.010 4.040 44,078 -0.05(-1.22%)
Jun 19, 2018 3.910 4.300 3.910 4.090 72,700 +0.14(+3.54%)
Jun 18, 2018 3.850 4.082 3.800 3.950 51,557 -0.07(-1.74%)
Jun 15, 2018 4.230 3.990 4.020 26,702 -0.21(-4.96%)
Jun 14, 2018 4.550 4.580 4.230 4.230 25,444 -0.12(-2.76%)
Jun 13, 2018 4.360 4.440 4.300 4.350 55,152 +0.13(+3.08%)
Jun 12, 2018 4.080 4.260 3.990 4.220 32,911 +0.14(+3.43%)
Jun 11, 2018 3.970 4.080 3.940 4.080 43,183 +0.08(+2.00%)
Jun 08, 2018 3.970 4.050 3.760 4.000 166,782 -0.02(-0.50%)
Jun 07, 2018 3.980 4.020 3.760 4.020 118,722 -0.01(-0.25%)
Jun 06, 2018 3.900 4.030 470,960 -0.45(-10.04%)
Jun 05, 2018 4.800 4.800 4.471 4.480 27,778 -0.61(-11.98%)
Jun 04, 2018 4.540 5.090 4.510 5.090 24,580 +0.61(+13.62%)
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.