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 )

7.710 +0.130 (+1.72%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 30, 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 (%)
Jun 28, 2019 9.270 9.320 9.230 9.230 8,000 +0.18(+1.99%)
Jun 27, 2019 8.930 9.070 8.780 9.050 8,197 +0.00(+0.00%)
Jun 26, 2019 8.950 9.070 8.920 9.050 4,437 +0.13(+1.46%)
Jun 25, 2019 8.980 9.010 8.790 8.920 32,055 -0.17(-1.87%)
Jun 24, 2019 9.150 9.190 9.020 9.090 10,156 -0.01(-0.11%)
Jun 21, 2019 9.290 9.390 8.790 9.100 168,800 -0.28(-2.99%)
Jun 20, 2019 9.410 9.441 9.370 9.380 1,480 +0.19(+2.07%)
Jun 19, 2019 9.040 9.190 8.920 9.190 12,336 +0.15(+1.66%)
Jun 18, 2019 9.110 9.260 9.020 9.040 48,572 +0.46(+5.36%)
Jun 17, 2019 9.240 9.240 8.580 8.580 5,940 -0.84(-8.92%)
Jun 14, 2019 9.390 9.420 9.190 9.420 6,600 +0.12(+1.29%)
Jun 13, 2019 9.330 9.520 9.290 9.300 14,458 -0.30(-3.12%)
Jun 12, 2019 9.740 9.810 9.420 9.600 10,643 +0.23(+2.45%)
Jun 11, 2019 9.520 9.630 9.370 9.370 50,098 -0.01(-0.11%)
Jun 10, 2019 9.420 9.430 9.370 9.380 4,632 -0.07(-0.74%)
Jun 07, 2019 9.580 9.740 9.450 9.450 115,600 +0.00(+0.00%)
Jun 06, 2019 9.310 9.450 9.280 9.450 4,911 +0.24(+2.61%)
Jun 05, 2019 9.410 9.410 9.190 9.210 3,144 -0.29(-3.05%)
Jun 04, 2019 9.290 9.500 9.250 9.500 10,809 +0.20(+2.15%)
Jun 03, 2019 9.180 9.305 9.050 9.300 19,420 +0.11(+1.20%)
May 31, 2019 8.900 9.190 8.900 9.190 4,200 +0.45(+5.15%)
May 30, 2019 8.740 9.010 8.720 8.740 7,657 +0.10(+1.16%)
May 29, 2019 8.640 8.790 8.470 8.640 79,448 +0.16(+1.89%)
May 28, 2019 8.600 8.650 8.390 8.480 10,457 -0.07(-0.82%)
May 24, 2019 8.580 8.585 8.550 8.550 700 +0.08(+0.94%)
May 23, 2019 8.390 8.610 8.390 8.470 1,060 -0.19(-2.19%)
May 22, 2019 8.600 8.660 8.490 8.660 2,854 +0.20(+2.36%)
May 21, 2019 8.130 8.530 8.080 8.460 50,042 +0.42(+5.22%)
May 20, 2019 7.790 8.070 7.790 8.040 4,104 +0.14(+1.77%)
May 17, 2019 7.810 8.000 7.750 7.900 7,100 -0.12(-1.50%)
May 16, 2019 8.080 8.120 7.940 8.020 14,050 -0.28(-3.37%)
May 15, 2019 8.100 8.370 8.100 8.300 6,505 -0.01(-0.12%)
May 14, 2019 8.250 8.370 8.220 8.310 23,480 +0.31(+3.88%)
May 13, 2019 8.080 8.280 8.000 8.000 12,177 -0.48(-5.66%)
May 10, 2019 8.550 8.550 8.240 8.480 19,700 +0.00(+0.00%)
May 09, 2019 8.500 8.610 8.320 8.480 73,322 -0.63(-6.92%)
May 08, 2019 9.080 9.110 8.940 9.110 6,053 +0.28(+3.17%)
May 07, 2019 8.740 8.860 8.610 8.830 75,650 -0.09(-1.01%)
May 06, 2019 8.830 8.950 8.770 8.920 21,607 +0.17(+1.94%)
May 03, 2019 8.940 9.030 8.750 8.750 23,100 -0.12(-1.35%)
May 02, 2019 8.890 8.900 8.760 8.870 21,469 -0.18(-1.99%)
May 01, 2019 8.800 9.210 8.800 9.050 2,618 +0.20(+2.26%)
Apr 30, 2019 8.940 9.120 8.670 8.850 259,089 -0.19(-2.10%)
Apr 29, 2019 9.160 9.190 8.960 9.040 64,417 +0.03(+0.33%)
Apr 26, 2019 9.028 9.046 8.930 9.010 57,600 +0.06(+0.67%)
Apr 25, 2019 8.620 8.970 8.620 8.950 20,252 +0.28(+3.23%)
Apr 24, 2019 8.890 8.890 8.540 8.670 43,814 -0.35(-3.88%)
Apr 23, 2019 8.960 9.110 8.840 9.020 8,980 +0.23(+2.62%)
Apr 22, 2019 8.790 8.830 8.660 8.790 8,119 +0.11(+1.27%)
Apr 18, 2019 8.640 8.870 8.500 8.680 21,500 +0.24(+2.84%)
Apr 17, 2019 8.670 8.700 8.280 8.440 43,740 -0.32(-3.65%)
Apr 16, 2019 8.680 8.910 8.680 8.760 13,590 -0.04(-0.45%)
Apr 15, 2019 8.790 9.000 8.720 8.800 10,224 +0.14(+1.62%)
Apr 12, 2019 9.100 9.220 8.660 8.660 43,000 -0.49(-5.36%)
Apr 11, 2019 9.290 9.360 8.970 9.150 62,125 -0.28(-2.97%)
Apr 10, 2019 9.220 9.531 9.160 9.430 38,472 +0.40(+4.43%)
Apr 09, 2019 9.130 9.150 8.870 9.030 11,396 -0.38(-4.04%)
Apr 08, 2019 9.660 9.660 9.370 9.410 29,932 -0.15(-1.57%)
Apr 05, 2019 9.700 9.750 9.530 9.560 17,500 -0.14(-1.44%)
Apr 04, 2019 9.600 9.740 9.600 9.700 7,276 +0.23(+2.43%)
Apr 03, 2019 9.740 9.810 9.460 9.470 8,551 -0.29(-2.97%)
Apr 02, 2019 9.950 9.960 9.570 9.760 46,200 -0.16(-1.61%)
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.