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 (%)
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%)
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%)
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.