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 08, 2023 7.400 7.600 7.340 7.600 3,403 -0.09(-1.17%)
May 05, 2023 7.420 7.690 7.420 7.690 49,714 +0.33(+4.48%)
May 04, 2023 7.790 7.790 7.280 7.360 5,783 -0.43(-5.52%)
May 03, 2023 7.330 7.790 7.190 7.790 12,251 +0.46(+6.28%)
May 02, 2023 7.740 7.740 7.230 7.330 50,746 -0.17(-2.27%)
May 01, 2023 7.400 7.600 7.220 7.500 99,839 +0.39(+5.49%)
Apr 28, 2023 7.690 7.690 7.110 7.110 15,697 -0.68(-8.73%)
Apr 27, 2023 7.660 7.790 7.610 7.790 8,851 +0.17(+2.23%)
Apr 26, 2023 7.600 7.680 7.510 7.620 34,420 -0.08(-1.04%)
Apr 25, 2023 7.610 7.700 7.550 7.700 26,952 +0.01(+0.13%)
Apr 24, 2023 7.390 7.740 7.390 7.690 83,418 +0.19(+2.53%)
Apr 21, 2023 7.660 7.660 7.420 7.500 5,705 -0.07(-0.92%)
Apr 20, 2023 7.410 7.570 7.380 7.570 5,976 +0.12(+1.61%)
Apr 19, 2023 7.590 7.600 7.410 7.450 6,888 -0.25(-3.25%)
Apr 18, 2023 7.570 7.780 7.570 7.700 5,247 +0.06(+0.79%)
Apr 17, 2023 7.660 7.670 7.540 7.640 6,581 -0.30(-3.78%)
Apr 14, 2023 7.710 8.000 7.680 7.940 5,427 -0.06(-0.75%)
Apr 13, 2023 7.910 8.000 7.835 8.000 32,131 +0.05(+0.63%)
Apr 12, 2023 7.790 8.110 7.790 7.950 45,607 +0.44(+5.86%)
Apr 11, 2023 7.470 7.610 7.442 7.510 29,223 +0.14(+1.90%)
Apr 10, 2023 7.220 7.370 7.155 7.370 15,834 +0.22(+3.08%)
Apr 06, 2023 7.100 7.200 7.080 7.150 6,175 -0.12(-1.65%)
Apr 05, 2023 7.340 7.340 7.140 7.270 10,372 +0.06(+0.83%)
Apr 04, 2023 7.220 7.230 7.100 7.210 15,535 +0.03(+0.42%)
Apr 03, 2023 7.210 7.210 7.060 7.180 70,566 -0.10(-1.37%)
Mar 31, 2023 7.340 7.340 7.180 7.280 7,839 -0.04(-0.55%)
Mar 30, 2023 7.290 7.320 7.040 7.320 25,849 +0.22(+3.10%)
Mar 29, 2023 7.000 7.100 6.870 7.100 11,273 +0.01(+0.14%)
Mar 28, 2023 7.000 7.150 6.960 7.090 69,702 +0.29(+4.26%)
Mar 27, 2023 6.530 6.800 6.530 6.800 13,128 +0.31(+4.78%)
Mar 24, 2023 6.340 6.580 6.320 6.490 23,308 +0.16(+2.53%)
Mar 23, 2023 6.410 6.420 6.200 6.330 8,993 -0.03(-0.47%)
Mar 22, 2023 6.350 6.590 6.350 6.360 18,913 -0.04(-0.63%)
Mar 21, 2023 6.650 6.660 6.380 6.400 90,768 -0.23(-3.47%)
Mar 20, 2023 6.570 6.670 6.570 6.630 17,328 +0.32(+5.07%)
Mar 17, 2023 6.670 6.700 6.310 6.310 12,256 -0.67(-9.60%)
Mar 16, 2023 7.010 7.150 6.900 6.980 54,638 +0.35(+5.28%)
Mar 15, 2023 6.950 6.990 6.520 6.630 35,112 -0.04(-0.60%)
Mar 14, 2023 6.520 6.670 6.481 6.670 11,211 +0.07(+1.06%)
Mar 13, 2023 6.400 6.600 6.400 6.600 26,245 +0.14(+2.17%)
Mar 10, 2023 6.500 6.660 6.460 6.460 37,551 -0.17(-2.56%)
Mar 09, 2023 6.800 6.800 6.630 6.630 7,709 -0.19(-2.79%)
Mar 08, 2023 6.810 6.910 6.770 6.820 6,491 +0.18(+2.71%)
Mar 07, 2023 6.700 6.710 6.580 6.640 12,934 -0.22(-3.21%)
Mar 06, 2023 6.820 6.860 6.700 6.860 13,578 +0.07(+1.03%)
Mar 03, 2023 6.720 6.820 6.720 6.790 6,840 +0.13(+1.95%)
Mar 02, 2023 6.800 6.890 6.660 6.660 66,569 -0.15(-2.20%)
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.