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 (%)
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%)
Jul 01, 2021 8.710 9.160 8.550 9.160 11,374 +0.42(+4.81%)
Jun 30, 2021 8.770 8.790 8.620 8.740 19,058 -0.18(-2.02%)
Jun 29, 2021 9.070 9.070 8.750 8.920 31,589 -0.23(-2.51%)
Jun 28, 2021 9.290 9.290 8.970 9.150 18,692 +0.10(+1.10%)
Jun 25, 2021 9.390 9.390 8.940 9.050 141,133 -0.36(-3.83%)
Jun 24, 2021 9.400 9.480 9.180 9.410 204,337 +0.14(+1.51%)
Jun 23, 2021 9.470 9.660 9.270 9.270 128,970 -0.16(-1.70%)
Jun 22, 2021 9.470 9.500 9.210 9.430 9,113 +0.07(+0.75%)
Jun 21, 2021 9.070 9.500 9.010 9.360 9,804 +0.43(+4.82%)
Jun 18, 2021 9.300 9.454 8.930 8.930 43,717 +0.38(+4.44%)
Jun 17, 2021 8.910 8.990 8.420 8.550 9,931 -0.30(-3.39%)
Jun 16, 2021 8.780 8.990 8.770 8.850 10,317 +0.01(+0.11%)
Jun 15, 2021 8.580 8.840 8.461 8.840 26,495 +0.13(+1.49%)
Jun 14, 2021 8.710 8.815 8.710 8.710 15,286 +0.02(+0.23%)
Jun 11, 2021 8.710 8.720 8.515 8.690 44,009 -0.17(-1.92%)
Jun 10, 2021 9.070 9.070 8.800 8.860 12,836 +0.02(+0.23%)
Jun 09, 2021 8.950 9.040 8.830 8.840 5,980 -0.07(-0.79%)
Jun 08, 2021 9.070 9.070 8.820 8.910 3,332 -0.20(-2.20%)
Jun 07, 2021 9.150 9.260 9.080 9.110 6,760 +0.12(+1.33%)
Jun 04, 2021 8.930 9.010 8.930 8.990 4,863 +0.27(+3.10%)
Jun 03, 2021 8.900 8.900 8.680 8.720 8,111 +0.00(+0.00%)
Jun 02, 2021 8.680 8.840 8.680 8.720 6,159 +0.08(+0.91%)
Jun 01, 2021 8.500 8.720 8.500 8.642 12,691 +0.43(+5.26%)
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%)
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.