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 28, 2021 8.200 8.260 8.190 8.210 21,737 +0.10(+1.23%)
May 27, 2021 8.090 8.170 8.050 8.110 21,247 +0.06(+0.75%)
May 26, 2021 8.200 8.200 7.980 8.050 7,418 -0.01(-0.18%)
May 25, 2021 7.890 8.070 7.890 8.065 4,750 +0.11(+1.36%)
May 24, 2021 7.900 7.957 7.820 7.957 2,638 +0.18(+2.27%)
May 21, 2021 7.800 7.850 7.590 7.780 31,556 +0.03(+0.39%)
May 20, 2021 8.060 8.060 7.673 7.750 63,783 -0.17(-2.15%)
May 19, 2021 7.860 8.200 7.860 7.920 17,472 +0.16(+2.06%)
May 18, 2021 7.600 7.830 7.540 7.760 12,890 +0.50(+6.89%)
May 17, 2021 7.390 7.560 7.260 7.260 11,088 -0.22(-2.94%)
May 14, 2021 7.320 7.562 7.320 7.480 7,218 +0.09(+1.15%)
May 13, 2021 7.250 7.610 7.250 7.395 11,222 +0.28(+4.01%)
May 12, 2021 7.750 7.750 7.130 7.110 5,862 -0.64(-8.26%)
May 11, 2021 7.380 7.810 7.300 7.750 34,692 +0.35(+4.73%)
May 10, 2021 7.460 7.518 7.400 7.400 9,019 -0.11(-1.46%)
May 07, 2021 7.300 7.516 7.300 7.510 6,431 +0.37(+5.18%)
May 06, 2021 6.910 7.310 6.840 7.140 140,898 +0.22(+3.18%)
May 05, 2021 6.760 6.920 6.630 6.920 29,815 +0.29(+4.37%)
May 04, 2021 6.870 6.870 6.570 6.630 94,565 -0.34(-4.88%)
May 03, 2021 6.910 7.030 6.880 6.970 2,938 +0.06(+0.87%)
Apr 30, 2021 6.950 7.060 6.900 6.910 6,700 -0.02(-0.29%)
Apr 29, 2021 7.070 7.070 6.930 6.930 3,118 -0.07(-1.00%)
Apr 28, 2021 7.030 7.050 6.812 7.000 11,735 +0.28(+4.17%)
Apr 27, 2021 6.820 6.900 6.650 6.720 5,348 -0.11(-1.61%)
Apr 26, 2021 6.820 6.830 6.718 6.830 7,032 +0.16(+2.40%)
Apr 23, 2021 6.650 6.770 6.590 6.670 6,800 +0.16(+2.46%)
Apr 22, 2021 6.500 6.550 6.410 6.510 25,814 +0.19(+3.01%)
Apr 21, 2021 6.380 6.380 6.100 6.320 2,466 -0.08(-1.25%)
Apr 20, 2021 6.450 6.630 6.370 6.400 18,707 -0.00(-0.02%)
Apr 19, 2021 6.310 6.470 6.280 6.401 10,885 +0.18(+2.91%)
Apr 16, 2021 6.020 6.545 6.020 6.220 15,400 +0.16(+2.64%)
Apr 15, 2021 6.100 6.180 6.060 6.060 9,886 -0.01(-0.16%)
Apr 14, 2021 6.100 6.150 6.000 6.070 13,453 -0.04(-0.65%)
Apr 13, 2021 5.950 6.140 5.940 6.110 15,385 +0.04(+0.66%)
Apr 12, 2021 6.300 6.370 6.000 6.070 23,898 -0.24(-3.80%)
Apr 09, 2021 6.280 6.380 6.260 6.310 501,900 -0.12(-1.80%)
Apr 08, 2021 6.400 6.570 6.330 6.426 10,229 +0.06(+0.88%)
Apr 07, 2021 6.330 6.560 6.310 6.370 189,600 +0.11(+1.76%)
Apr 06, 2021 6.140 6.310 6.090 6.260 182,915 +0.23(+3.81%)
Apr 05, 2021 6.050 6.210 6.030 6.030 24,227 +0.12(+2.03%)
Apr 01, 2021 6.020 6.040 5.900 5.910 156,200 -0.12(-1.99%)
Mar 31, 2021 5.890 6.110 5.890 6.030 8,555 +0.16(+2.73%)
Mar 30, 2021 5.830 5.900 5.800 5.870 5,396 +0.02(+0.34%)
Mar 29, 2021 5.880 5.890 5.770 5.850 12,208 +0.15(+2.63%)
Mar 26, 2021 6.040 6.040 5.700 5.700 9,700 -0.37(-6.10%)
Mar 25, 2021 5.880 6.100 5.880 6.070 22,531 +0.15(+2.53%)
Mar 24, 2021 6.020 6.150 5.830 5.920 15,600 -0.17(-2.79%)
Mar 23, 2021 5.980 6.170 5.950 6.090 22,045 +0.25(+4.28%)
Mar 22, 2021 6.110 6.110 5.840 5.840 9,495 -0.16(-2.67%)
Mar 19, 2021 6.220 6.280 6.000 6.000 18,300 +0.12(+2.04%)
Mar 18, 2021 6.100 6.210 5.880 5.880 21,109 -0.21(-3.45%)
Mar 17, 2021 5.870 6.110 5.850 6.090 11,061 +0.12(+2.01%)
Mar 16, 2021 5.980 6.010 5.900 5.970 28,025 +0.12(+2.05%)
Mar 15, 2021 5.840 5.900 5.710 5.850 20,325 +0.04(+0.69%)
Mar 12, 2021 5.700 5.850 5.650 5.810 11,600 +0.10(+1.75%)
Mar 11, 2021 5.620 5.780 5.570 5.710 10,642 +0.11(+1.96%)
Mar 10, 2021 5.530 5.740 5.530 5.600 36,956 +0.11(+2.00%)
Mar 09, 2021 5.410 5.530 5.400 5.490 116,392 -0.10(-1.79%)
Mar 08, 2021 5.720 5.870 5.440 5.590 26,024 -0.11(-1.93%)
Mar 05, 2021 5.830 5.830 5.700 5.700 18,100 -0.04(-0.70%)
Mar 04, 2021 5.970 6.040 5.700 5.740 43,165 -0.02(-0.35%)
Mar 03, 2021 5.600 5.820 5.420 5.760 71,970 +0.06(+1.05%)
Mar 02, 2021 5.480 5.750 5.380 5.700 53,644 +0.01(+0.18%)
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.