Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.270 7.300 7.220 7.220 3,829 -0.04(-0.62%)
Sep 29, 2021 7.270 7.440 7.265 7.265 3,790 -0.10(-1.29%)
Sep 28, 2021 7.390 7.420 7.250 7.360 26,131 -0.31(-4.04%)
Sep 27, 2021 7.500 7.670 7.350 7.670 10,777 +0.17(+2.27%)
Sep 24, 2021 7.370 7.550 7.350 7.500 5,912 +0.03(+0.40%)
Sep 23, 2021 7.330 7.530 7.330 7.470 4,414 +0.17(+2.33%)
Sep 22, 2021 7.390 7.450 7.300 7.300 7,409 -0.06(-0.82%)
Sep 21, 2021 7.150 7.380 7.150 7.360 5,067 +0.22(+3.08%)
Sep 20, 2021 7.310 7.310 7.030 7.140 3,911 -0.07(-0.97%)
Sep 17, 2021 7.210 7.320 7.130 7.210 1,910 -0.07(-0.96%)
Sep 16, 2021 7.320 7.370 7.270 7.280 2,640 -0.10(-1.36%)
Sep 15, 2021 7.370 7.380 7.330 7.380 3,089 -0.03(-0.40%)
Sep 14, 2021 7.370 7.470 7.332 7.410 4,666 +0.10(+1.37%)
Sep 13, 2021 7.310 7.380 7.210 7.310 4,184 +0.27(+3.84%)
Sep 10, 2021 7.240 7.290 7.040 7.040 11,305 -0.02(-0.28%)
Sep 09, 2021 6.600 7.150 6.600 7.060 16,457 +0.41(+6.17%)
Sep 08, 2021 7.220 7.220 6.620 6.650 13,370 -0.69(-9.40%)
Sep 07, 2021 7.190 7.380 7.190 7.340 1,692 +0.14(+1.94%)
Sep 03, 2021 7.280 7.280 7.160 7.200 2,184 -0.02(-0.28%)
Sep 02, 2021 7.280 7.380 7.180 7.220 3,423 -0.28(-3.73%)
Sep 01, 2021 7.470 7.670 7.470 7.500 20,300 +0.09(+1.21%)
Aug 31, 2021 7.460 7.510 7.270 7.410 9,028 -0.03(-0.40%)
Aug 30, 2021 7.460 7.470 7.370 7.440 13,760 -0.11(-1.46%)
Aug 27, 2021 7.430 7.560 7.430 7.550 2,426 +0.08(+1.07%)
Aug 26, 2021 7.530 7.640 7.470 7.470 3,446 -0.12(-1.58%)
Aug 25, 2021 7.500 7.590 7.460 7.590 23,708 +0.17(+2.29%)
Aug 24, 2021 7.150 7.450 7.150 7.420 3,475 +0.34(+4.80%)
Aug 23, 2021 7.080 7.100 7.010 7.080 3,901 -0.07(-0.98%)
Aug 20, 2021 6.950 7.150 6.950 7.150 1,917 +0.05(+0.70%)
Aug 19, 2021 6.840 7.120 6.840 7.100 6,832 +0.05(+0.71%)
Aug 18, 2021 7.170 7.230 6.990 7.050 9,588 -0.19(-2.62%)
Aug 17, 2021 7.250 7.440 7.150 7.240 7,080 +0.04(+0.56%)
Aug 16, 2021 7.320 7.410 7.200 7.200 3,563 -0.22(-2.96%)
Aug 13, 2021 7.450 7.450 7.420 7.420 1,435 -0.08(-1.07%)
Aug 12, 2021 7.690 7.690 7.500 7.500 2,190 -0.16(-2.09%)
Aug 11, 2021 7.700 7.700 7.560 7.660 5,189 -0.06(-0.78%)
Aug 10, 2021 7.790 7.836 7.690 7.720 2,832 -0.02(-0.26%)
Aug 09, 2021 7.840 7.860 7.720 7.740 1,623 -0.09(-1.15%)
Aug 06, 2021 7.750 7.850 7.750 7.830 2,207 -0.03(-0.38%)
Aug 05, 2021 7.950 8.000 7.600 7.860 5,870 -0.50(-5.98%)
Aug 04, 2021 7.820 7.820 7.660 8.360 2,113 +0.36(+4.50%)
Aug 03, 2021 7.710 8.000 7.540 8.000 10,381 -0.05(-0.62%)
Aug 02, 2021 8.010 8.075 7.860 8.050 3,810 +0.33(+4.27%)
Jul 30, 2021 8.180 8.180 7.710 7.720 6,237 -0.46(-5.62%)
Jul 29, 2021 8.430 8.430 8.180 8.180 2,990 -0.37(-4.33%)
Jul 28, 2021 8.170 8.550 8.170 8.550 4,035 +0.41(+5.04%)
Jul 27, 2021 8.520 8.520 8.060 8.140 6,851 +0.03(+0.37%)
Jul 26, 2021 8.040 8.228 8.040 8.110 3,956 +0.07(+0.87%)
Jul 23, 2021 8.260 8.280 8.020 8.040 6,401 -0.11(-1.35%)
Jul 22, 2021 8.300 8.300 8.150 8.150 12,952 -0.09(-1.09%)
Jul 21, 2021 8.700 8.700 8.150 8.240 4,768 -0.02(-0.24%)
Jul 20, 2021 8.100 8.270 8.080 8.260 17,017 +0.04(+0.49%)
Jul 19, 2021 8.230 8.320 8.140 8.220 10,370 -0.39(-4.53%)
Jul 16, 2021 8.530 8.650 8.520 8.610 2,471 +0.04(+0.47%)
Jul 15, 2021 8.570 8.650 8.480 8.570 12,151 -0.05(-0.58%)
Jul 14, 2021 8.450 8.620 8.450 8.620 3,334 +0.35(+4.23%)
Jul 13, 2021 8.800 8.800 8.250 8.270 5,652 -0.07(-0.84%)
Jul 12, 2021 8.140 8.370 8.140 8.340 7,273 +0.16(+1.96%)
Jul 09, 2021 8.500 8.500 8.060 8.180 6,822 +0.10(+1.24%)
Jul 08, 2021 8.060 8.150 7.910 8.080 22,892 -0.07(-0.86%)
Jul 07, 2021 8.160 8.220 8.020 8.150 18,162 +0.09(+1.12%)
Jul 06, 2021 8.200 8.330 8.050 8.060 31,419 -0.45(-5.29%)
Jul 02, 2021 8.730 8.740 8.520 8.510 8,800 -0.65(-7.10%)
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.