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 )

8.290 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 8.350 8.350 8.200 8.290 11,830 -0.03(-0.36%)
May 16, 2024 8.240 8.320 8.230 8.320 7,868 +0.25(+3.10%)
May 15, 2024 8.170 8.230 8.070 8.070 8,151 -0.10(-1.22%)
May 14, 2024 8.190 8.280 8.170 8.170 2,900 +0.02(+0.25%)
May 13, 2024 8.350 8.350 8.139 8.150 3,391 +0.01(+0.12%)
May 10, 2024 8.090 8.150 8.070 8.140 7,230 -0.11(-1.33%)
May 09, 2024 8.670 8.670 8.080 8.250 20,800 +0.00(+0.00%)
May 08, 2024 8.530 8.630 8.250 8.250 13,648 -0.56(-6.36%)
May 07, 2024 8.650 9.280 8.650 8.810 21,622 +0.11(+1.26%)
May 06, 2024 8.830 8.890 8.610 8.700 3,583 +0.18(+2.11%)
May 03, 2024 8.730 8.730 8.000 8.520 32,654 +0.56(+7.04%)
May 02, 2024 8.190 8.510 7.960 7.960 25,817 +0.46(+6.13%)
May 01, 2024 8.570 8.756 7.500 7.500 5,361 -0.51(-6.37%)
Apr 30, 2024 8.640 9.090 8.010 8.010 25,995 -1.19(-12.93%)
Apr 29, 2024 9.550 9.550 8.600 9.200 2,868 +0.65(+7.60%)
Apr 26, 2024 8.390 8.960 8.190 8.550 15,104 +0.18(+2.15%)
Apr 25, 2024 8.010 8.370 8.010 8.370 8,168 +0.26(+3.21%)
Apr 24, 2024 8.170 8.200 8.080 8.110 4,562 -0.26(-3.11%)
Apr 23, 2024 8.550 8.630 8.136 8.370 9,636 +0.08(+1.03%)
Apr 22, 2024 8.230 8.310 8.140 8.285 24,886 +0.05(+0.67%)
Apr 19, 2024 8.250 8.280 8.180 8.230 4,632 +0.20(+2.53%)
Apr 18, 2024 8.320 8.320 8.027 8.027 2,467 -0.17(-2.11%)
Apr 17, 2024 8.270 8.270 8.060 8.200 14,013 +0.03(+0.37%)
Apr 16, 2024 8.210 8.290 8.160 8.170 15,790 -0.10(-1.21%)
Apr 15, 2024 8.430 8.430 8.270 8.270 19,927 -0.32(-3.73%)
Apr 12, 2024 8.580 8.590 8.490 8.590 1,718 -0.34(-3.81%)
Apr 11, 2024 8.930 8.930 8.490 8.930 2,724 -0.02(-0.22%)
Apr 10, 2024 9.190 9.190 8.950 8.950 2,887 -0.30(-3.24%)
Apr 09, 2024 9.290 9.350 9.250 9.250 4,629 -0.04(-0.43%)
Apr 08, 2024 9.260 9.290 9.050 9.290 13,670 +0.12(+1.31%)
Apr 05, 2024 8.980 9.170 8.980 9.170 3,422 -0.03(-0.33%)
Apr 04, 2024 9.310 9.385 9.060 9.200 10,973 +0.08(+0.88%)
Apr 03, 2024 8.930 9.150 8.890 9.120 3,423 -0.21(-2.25%)
Apr 02, 2024 9.130 9.330 8.925 9.330 20,056 +0.27(+2.98%)
Apr 01, 2024 9.260 9.260 9.000 9.060 12,662 -0.19(-2.05%)
Mar 28, 2024 9.370 9.370 9.200 9.250 2,227 -0.13(-1.39%)
Mar 27, 2024 9.520 9.520 9.325 9.380 4,095 +0.04(+0.43%)
Mar 26, 2024 9.280 9.470 9.280 9.340 2,936 -0.02(-0.21%)
Mar 25, 2024 9.250 9.410 9.250 9.360 10,069 +0.04(+0.43%)
Mar 22, 2024 9.300 9.460 9.293 9.320 12,465 -0.10(-1.06%)
Mar 21, 2024 9.380 9.490 9.380 9.420 6,426 +0.09(+0.96%)
Mar 20, 2024 9.180 9.440 9.180 9.330 48,946 +0.13(+1.41%)
Mar 19, 2024 9.070 9.310 8.995 9.200 4,544 +0.13(+1.43%)
Mar 18, 2024 9.550 9.550 9.070 9.070 15,316 -0.42(-4.43%)
Mar 15, 2024 9.660 9.770 9.310 9.490 35,299 -0.24(-2.47%)
Mar 14, 2024 9.770 9.820 9.690 9.730 73,352 +0.04(+0.41%)
Mar 13, 2024 9.450 9.780 9.330 9.690 6,818 -0.17(-1.72%)
Mar 12, 2024 9.690 9.870 9.670 9.860 4,208 +0.18(+1.86%)
Mar 11, 2024 9.600 9.700 9.600 9.680 3,679 +0.01(+0.10%)
Mar 08, 2024 9.620 9.779 9.620 9.670 3,523 -0.08(-0.82%)
Mar 07, 2024 9.730 9.770 9.719 9.750 2,199 -0.02(-0.20%)
Mar 06, 2024 9.680 9.850 9.680 9.770 9,909 +0.07(+0.72%)
Mar 05, 2024 9.840 9.890 9.700 9.700 7,725 -0.02(-0.21%)
Mar 04, 2024 9.750 9.780 9.720 9.720 4,721 -0.08(-0.79%)
Mar 01, 2024 9.660 9.830 9.600 9.797 40,803 +0.27(+2.80%)
Feb 29, 2024 9.590 9.680 9.530 9.530 2,559 -0.18(-1.85%)
Feb 28, 2024 9.600 9.710 9.600 9.710 2,840 -0.11(-1.12%)
Feb 27, 2024 9.720 9.820 9.720 9.820 3,771 +0.29(+3.04%)
Feb 26, 2024 9.500 9.560 9.470 9.530 9,678 +0.07(+0.74%)
Feb 23, 2024 9.520 9.550 9.460 9.460 1,509 -0.14(-1.46%)
Feb 22, 2024 9.820 9.820 9.600 9.600 7,919 -0.01(-0.10%)
Feb 21, 2024 9.800 9.810 9.610 9.610 17,185 -0.33(-3.32%)
Feb 20, 2024 9.700 10.00 9.700 9.940 5,042 +0.53(+5.63%)
Feb 16, 2024 9.350 9.450 9.350 9.410 3,705 -0.05(-0.53%)
Feb 15, 2024 9.500 9.540 9.440 9.460 6,635 -0.06(-0.63%)
Feb 14, 2024 9.340 9.700 9.340 9.520 34,602 +0.20(+2.15%)
Feb 13, 2024 9.330 9.601 9.140 9.320 9,364 -0.33(-3.42%)
Feb 12, 2024 9.720 9.860 9.250 9.650 17,124 -0.06(-0.62%)
Feb 09, 2024 9.580 9.710 9.550 9.710 33,088 +0.20(+2.10%)
Feb 08, 2024 9.630 9.650 9.510 9.510 8,177 -0.16(-1.65%)
Feb 07, 2024 9.690 9.760 9.660 9.670 4,510 -0.02(-0.21%)
Feb 06, 2024 9.510 9.690 9.500 9.690 11,107 +0.42(+4.53%)
Feb 05, 2024 9.230 9.280 9.060 9.270 6,221 +0.05(+0.54%)
Feb 02, 2024 9.220 9.220 9.080 9.220 16,321 -0.26(-2.74%)
Feb 01, 2024 9.300 9.480 9.220 9.480 5,461 +0.17(+1.83%)
Jan 31, 2024 9.458 9.458 9.260 9.310 27,605 +0.11(+1.20%)
Jan 30, 2024 9.270 9.270 9.130 9.200 19,914 -0.21(-2.23%)
Jan 29, 2024 9.350 9.550 9.270 9.410 32,918 +0.07(+0.79%)
Jan 26, 2024 9.270 9.370 9.270 9.336 1,725 -0.01(-0.10%)
Jan 25, 2024 9.420 9.430 9.345 9.345 6,775 +0.05(+0.49%)
Jan 24, 2024 9.390 9.390 9.300 9.300 3,483 +0.00(+0.00%)
Jan 23, 2024 9.280 9.310 9.210 9.300 6,075 +0.09(+0.98%)
Jan 22, 2024 9.360 9.360 9.100 9.210 3,303 -0.25(-2.64%)
Jan 19, 2024 9.430 9.470 9.395 9.460 4,257 +0.17(+1.83%)
Jan 18, 2024 9.480 9.480 9.280 9.290 3,031 -0.17(-1.80%)
Jan 17, 2024 9.510 9.570 9.450 9.460 7,513 -0.09(-0.94%)
Jan 16, 2024 9.800 9.800 9.460 9.550 5,396 -0.42(-4.21%)
Jan 12, 2024 10.05 10.05 9.880 9.970 2,453 +0.09(+0.91%)
Jan 11, 2024 9.900 9.926 9.730 9.880 3,082 +0.15(+1.54%)
Jan 10, 2024 9.600 9.740 9.480 9.730 4,832 +0.28(+2.96%)
Jan 09, 2024 9.270 9.450 9.270 9.450 3,436 +0.04(+0.43%)
Jan 08, 2024 9.490 9.490 9.330 9.410 3,408 +0.03(+0.32%)
Jan 05, 2024 9.410 9.460 9.313 9.380 4,665 +0.03(+0.32%)
Jan 04, 2024 9.290 9.360 9.260 9.350 3,975 -0.08(-0.85%)
Jan 03, 2024 9.440 9.480 9.370 9.430 4,974 +0.03(+0.32%)
Jan 02, 2024 9.460 9.520 9.330 9.400 4,446 -0.12(-1.26%)
Dec 29, 2023 9.540 9.728 9.260 9.520 2,759 -0.27(-2.76%)
Dec 28, 2023 9.790 9.790 9.740 9.790 4,256 +0.04(+0.41%)
Dec 27, 2023 9.660 9.760 9.660 9.750 2,187 +0.02(+0.15%)
Dec 26, 2023 9.750 9.790 9.735 9.735 3,421 +0.01(+0.15%)
Dec 22, 2023 9.540 9.740 9.510 9.720 21,676 +0.19(+1.99%)
Dec 21, 2023 9.400 9.530 9.400 9.530 15,619 +0.15(+1.60%)
Dec 20, 2023 9.550 9.560 9.330 9.380 7,650 -0.15(-1.57%)
Dec 19, 2023 9.480 9.580 9.450 9.530 6,811 +0.17(+1.82%)
Dec 18, 2023 9.360 9.400 9.200 9.360 10,835 +0.56(+6.36%)
Dec 15, 2023 9.330 9.330 8.800 8.800 55,757 -0.67(-7.07%)
Dec 14, 2023 9.490 9.550 9.280 9.470 27,153 -0.15(-1.56%)
Dec 13, 2023 9.160 9.620 9.160 9.620 19,157 +0.55(+6.06%)
Dec 12, 2023 9.140 9.140 9.060 9.070 6,320 -0.10(-1.09%)
Dec 11, 2023 9.140 9.209 8.990 9.170 23,152 -0.04(-0.43%)
Dec 08, 2023 9.310 9.410 9.191 9.210 46,532 -0.18(-1.92%)
Dec 07, 2023 9.380 9.400 9.320 9.390 13,406 +0.05(+0.54%)
Dec 06, 2023 9.350 9.350 9.300 9.340 6,539 +0.13(+1.41%)
Dec 05, 2023 9.110 9.300 9.050 9.210 26,903 +0.10(+1.10%)
Dec 04, 2023 9.200 9.210 9.050 9.110 11,443 -0.25(-2.67%)
Dec 01, 2023 9.060 9.360 9.060 9.360 13,617 +0.17(+1.85%)
Nov 30, 2023 9.060 9.365 8.950 9.190 14,066 +0.04(+0.44%)
Nov 29, 2023 9.170 9.362 9.150 9.150 4,187 -0.12(-1.29%)
Nov 28, 2023 9.280 9.370 9.240 9.270 3,779 -0.06(-0.64%)
Nov 27, 2023 9.040 9.330 9.040 9.330 3,122 +0.14(+1.52%)
Nov 24, 2023 9.160 9.240 9.160 9.190 17,179 +0.05(+0.55%)
Nov 22, 2023 9.230 9.240 9.010 9.140 15,865 +0.10(+1.11%)
Nov 21, 2023 9.180 9.190 9.010 9.040 4,186 -0.28(-3.00%)
Nov 20, 2023 9.120 9.320 9.100 9.320 5,818 +0.13(+1.41%)
Nov 17, 2023 9.090 9.190 9.090 9.190 5,499 +0.03(+0.33%)
Nov 16, 2023 9.080 9.200 8.970 9.160 18,591 +0.25(+2.81%)
Nov 15, 2023 9.030 9.160 8.910 8.910 4,026 -0.09(-1.00%)
Nov 14, 2023 8.820 9.000 8.820 9.000 18,500 +0.41(+4.77%)
Nov 13, 2023 8.440 8.590 8.401 8.590 7,609 +0.05(+0.59%)
Nov 10, 2023 8.470 8.580 8.460 8.540 6,765 +0.17(+2.08%)
Nov 09, 2023 8.020 8.550 8.020 8.366 4,986 -0.08(-1.00%)
Nov 08, 2023 8.560 8.640 8.440 8.450 4,000 -0.06(-0.71%)
Nov 07, 2023 8.510 8.610 8.510 8.510 6,992 +0.10(+1.19%)
Nov 06, 2023 8.280 8.530 8.230 8.410 13,124 -0.04(-0.47%)
Nov 03, 2023 8.320 8.450 8.320 8.450 16,189 +0.10(+1.20%)
Nov 02, 2023 8.270 8.440 8.252 8.350 21,149 +0.20(+2.45%)
Nov 01, 2023 7.730 8.160 7.710 8.150 13,122 +0.50(+6.54%)
Oct 31, 2023 7.570 7.680 7.570 7.650 54,088 -0.10(-1.29%)
Oct 30, 2023 7.820 7.880 7.580 7.750 67,575 -0.01(-0.13%)
Oct 27, 2023 8.070 8.120 7.650 7.760 14,960 -0.18(-2.27%)
Oct 26, 2023 7.760 7.940 7.720 7.940 20,908 +0.13(+1.66%)
Oct 25, 2023 7.730 7.810 7.600 7.810 16,898 -0.06(-0.76%)
Oct 24, 2023 7.690 7.880 7.680 7.870 46,434 +0.11(+1.42%)
Oct 23, 2023 7.670 7.760 7.640 7.760 13,188 +0.08(+1.04%)
Oct 20, 2023 7.570 7.690 7.530 7.680 12,095 +0.07(+0.92%)
Oct 19, 2023 7.470 7.660 7.470 7.610 81,915 -0.03(-0.39%)
Oct 18, 2023 7.590 7.640 7.510 7.640 6,548 -0.22(-2.80%)
Oct 17, 2023 7.730 7.900 7.670 7.860 14,436 -0.05(-0.63%)
Oct 16, 2023 7.880 7.960 7.800 7.910 19,974 +0.02(+0.25%)
Oct 13, 2023 7.980 8.270 7.850 7.890 13,754 +0.01(+0.13%)
Oct 12, 2023 8.290 8.290 7.825 7.880 47,476 -0.27(-3.31%)
Oct 11, 2023 8.040 8.150 7.980 8.150 23,196 +0.03(+0.37%)
Oct 10, 2023 7.840 8.120 7.827 8.120 49,081 +0.33(+4.24%)
Oct 09, 2023 7.400 7.790 7.380 7.790 13,984 +0.19(+2.50%)
Oct 06, 2023 7.370 7.600 7.260 7.600 31,229 -0.21(-2.69%)
Oct 05, 2023 7.640 7.810 7.470 7.810 19,309 +0.17(+2.23%)
Oct 04, 2023 7.660 7.680 7.570 7.640 16,597 +0.01(+0.13%)
Oct 03, 2023 7.870 7.880 7.600 7.630 9,317 -0.28(-3.54%)
Oct 02, 2023 7.530 8.000 7.530 7.910 10,614 -0.31(-3.77%)
Sep 29, 2023 8.160 8.220 7.991 8.220 27,561 +0.07(+0.86%)
Sep 28, 2023 7.890 8.150 7.670 8.150 54,428 +0.41(+5.30%)
Sep 27, 2023 7.800 7.900 7.560 7.740 80,115 -0.15(-1.90%)
Sep 26, 2023 8.100 8.212 7.890 7.890 35,269 +0.11(+1.41%)
Sep 25, 2023 7.720 7.920 7.780 7.780 26,497 +0.12(+1.57%)
Sep 22, 2023 7.770 7.830 7.660 7.660 12,404 +0.04(+0.52%)
Sep 21, 2023 7.740 7.955 7.620 7.620 27,949 -0.39(-4.87%)
Sep 20, 2023 7.920 8.102 7.920 8.010 17,919 +0.17(+2.17%)
Sep 19, 2023 8.000 8.050 7.840 7.840 21,857 -0.48(-5.77%)
Sep 18, 2023 8.010 8.320 7.930 8.320 23,212 +0.07(+0.85%)
Sep 15, 2023 8.040 8.300 7.930 8.250 73,248 +0.31(+3.90%)
Sep 14, 2023 7.980 8.110 7.940 7.940 31,449 -0.02(-0.25%)
Sep 13, 2023 8.150 8.200 7.960 7.960 6,979 +0.17(+2.18%)
Sep 12, 2023 7.770 7.900 7.770 7.790 14,259 +0.03(+0.39%)
Sep 11, 2023 7.670 7.790 7.670 7.760 5,181 +0.10(+1.31%)
Sep 08, 2023 7.570 7.660 7.480 7.660 5,143 -0.07(-0.91%)
Sep 07, 2023 7.600 7.730 7.570 7.730 48,536 -0.02(-0.26%)
Sep 06, 2023 7.720 7.770 7.570 7.750 7,393 -0.20(-2.52%)
Sep 05, 2023 7.730 7.950 7.670 7.950 18,905 +0.13(+1.66%)
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.