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 (%)
Feb 28, 2022 6.580 6.620 6.530 6.620 777 +0.01(+0.17%)
Feb 25, 2022 6.610 6.609 6.510 6.609 1,551 -0.04(-0.62%)
Feb 24, 2022 6.410 6.660 6.370 6.650 9,845 -0.24(-3.48%)
Feb 23, 2022 6.900 6.950 6.870 6.890 5,850 +0.25(+3.77%)
Feb 22, 2022 6.630 6.700 6.600 6.640 7,554 +0.33(+5.23%)
Feb 18, 2022 6.310 0 -0.37(-5.54%)
Feb 17, 2022 6.660 6.710 6.630 6.680 2,201 -0.06(-0.89%)
Feb 16, 2022 6.960 6.991 6.680 6.740 12,071 +0.06(+0.90%)
Feb 15, 2022 6.360 6.680 6.360 6.680 6,395 +0.39(+6.20%)
Feb 14, 2022 6.330 6.380 6.230 6.290 4,035 +0.02(+0.32%)
Feb 11, 2022 6.310 6.470 6.220 6.270 8,979 -0.02(-0.32%)
Feb 10, 2022 6.330 6.430 6.290 6.290 79,310 +0.00(+0.00%)
Feb 09, 2022 6.000 6.370 5.990 6.290 8,750 +0.15(+2.44%)
Feb 08, 2022 6.120 6.200 6.120 6.140 10,094 -0.10(-1.60%)
Feb 07, 2022 6.110 6.270 6.100 6.240 6,897 +0.02(+0.32%)
Feb 04, 2022 6.250 6.280 6.180 6.220 3,056 -0.13(-2.05%)
Feb 03, 2022 6.210 6.365 6.350 5,214 +0.12(+1.93%)
Feb 02, 2022 6.390 6.420 6.180 6.230 50,317 -0.20(-3.11%)
Feb 01, 2022 6.490 6.490 6.380 6.430 7,585 -0.08(-1.25%)
Jan 31, 2022 6.430 6.540 6.511 12,018 +0.11(+1.74%)
Jan 28, 2022 6.330 6.420 6.310 6.400 13,905 +0.62(+10.73%)
Jan 27, 2022 6.390 6.410 5.780 5.780 89,273 -0.40(-6.47%)
Jan 26, 2022 6.210 6.360 6.180 6.180 4,798 +0.06(+0.98%)
Jan 25, 2022 5.990 6.180 5.990 6.120 6,224 +0.10(+1.66%)
Jan 24, 2022 6.070 6.070 5.950 6.020 4,023 -0.11(-1.79%)
Jan 21, 2022 6.120 6.170 6.090 6.130 7,245 +0.13(+2.17%)
Jan 20, 2022 6.000 6.120 6.000 6.000 9,434 +0.09(+1.52%)
Jan 19, 2022 5.840 5.960 5.840 5.910 5,679 +0.30(+5.36%)
Jan 18, 2022 5.680 5.680 5.540 5.609 8,774 -0.03(-0.54%)
Jan 14, 2022 5.640 0 +0.04(+0.80%)
Jan 13, 2022 5.690 5.830 5.595 5.595 10,826 -0.08(-1.32%)
Jan 12, 2022 5.410 5.670 5.410 5.670 11,066 +0.47(+9.04%)
Jan 11, 2022 5.250 5.380 5.190 5.200 11,117 +0.05(+0.97%)
Jan 10, 2022 5.310 5.310 5.140 5.150 11,094 -0.21(-3.92%)
Jan 07, 2022 5.470 5.550 5.350 5.360 7,586 -0.15(-2.72%)
Jan 06, 2022 5.500 5.540 5.500 5.510 6,646 +0.02(+0.36%)
Jan 05, 2022 5.500 5.570 5.460 5.490 19,684 -0.01(-0.18%)
Jan 04, 2022 5.540 5.610 5.500 5.500 10,707 -0.24(-4.18%)
Jan 03, 2022 5.800 5.800 5.690 5.740 18,202 -0.26(-4.33%)
Dec 31, 2021 6.000 6.000 5.930 6.000 2,259 +0.26(+4.53%)
Dec 29, 2021 5.740 5.740 5.740 368 -0.11(-1.88%)
Dec 28, 2021 5.800 5.850 5.789 5.850 3,978 +0.04(+0.69%)
Dec 27, 2021 5.850 5.850 5.810 5.810 3,379 +0.03(+0.52%)
Dec 23, 2021 5.760 5.810 5.740 5.780 5,015 -0.09(-1.53%)
Dec 22, 2021 5.720 5.870 5.680 5.870 3,930 +0.23(+4.08%)
Dec 21, 2021 5.650 5.700 5.630 5.640 12,321 +0.03(+0.53%)
Dec 20, 2021 5.610 5.660 5.590 5.610 23,522 -0.09(-1.58%)
Dec 17, 2021 5.690 5.860 5.670 5.700 59,058 -0.14(-2.40%)
Dec 16, 2021 5.810 5.870 5.780 5.840 20,065 -0.17(-2.83%)
Dec 15, 2021 5.490 6.020 5.480 6.010 45,906 -0.03(-0.50%)
Dec 14, 2021 6.160 6.170 5.830 6.040 48,453 -0.28(-4.43%)
Dec 13, 2021 6.420 6.440 6.310 6.320 7,993 +0.10(+1.61%)
Dec 10, 2021 6.210 6.230 6.140 6.220 4,088 +0.16(+2.64%)
Dec 09, 2021 6.140 6.140 6.060 6.060 10,150 -0.23(-3.66%)
Dec 08, 2021 6.490 6.510 6.250 6.290 5,228 +0.03(+0.48%)
Dec 07, 2021 6.170 6.260 6.129 6.260 71,041 +0.06(+0.97%)
Dec 06, 2021 6.260 6.280 6.170 6.200 5,157 +0.02(+0.32%)
Dec 03, 2021 6.190 6.211 6.010 6.180 9,698 +0.10(+1.64%)
Dec 02, 2021 6.040 6.080 5.960 6.080 15,175 +0.40(+7.04%)
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.