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 (%)
Nov 30, 2021 5.790 5.820 5.760 5.710 36,032 -0.10(-1.72%)
Nov 29, 2021 5.840 5.840 5.770 5.810 6,460 +0.04(+0.69%)
Nov 26, 2021 5.740 5.770 5.710 5.770 2,534 +0.00(+0.00%)
Nov 24, 2021 5.750 5.890 5.720 5.770 13,757 -0.15(-2.53%)
Nov 23, 2021 5.640 5.920 5.580 5.920 6,743 +0.24(+4.23%)
Nov 22, 2021 5.850 5.877 5.670 5.680 7,230 -0.18(-3.07%)
Nov 19, 2021 5.950 5.970 5.830 5.860 4,448 +0.11(+1.91%)
Nov 18, 2021 5.900 5.800 5.760 5.750 10,317 -0.07(-1.20%)
Nov 17, 2021 5.900 5.970 5.790 5.820 22,592 -0.39(-6.28%)
Nov 16, 2021 6.240 6.300 6.150 6.210 30,999 -0.24(-3.65%)
Nov 15, 2021 6.430 6.465 6.420 6.445 5,523 -0.04(-0.54%)
Nov 12, 2021 6.510 6.530 6.440 6.480 8,847 -0.14(-2.11%)
Nov 11, 2021 6.560 6.640 6.550 6.620 11,200 +0.24(+3.76%)
Nov 10, 2021 6.500 6.375 6.380 18,380 +0.10(+1.59%)
Nov 09, 2021 6.380 6.490 6.240 6.280 61,640 +0.11(+1.78%)
Nov 08, 2021 6.180 6.200 6.000 6.170 94,461 -0.04(-0.64%)
Nov 05, 2021 6.150 6.240 6.150 6.210 14,477 +0.26(+4.37%)
Nov 04, 2021 6.150 6.150 5.840 5.950 21,902 -0.35(-5.56%)
Nov 03, 2021 6.100 6.360 6.100 6.300 8,463 +0.24(+3.96%)
Nov 02, 2021 6.250 6.250 6.030 6.060 6,495 -0.11(-1.78%)
Nov 01, 2021 6.330 6.030 6.120 6.170 7,745 +0.14(+2.32%)
Oct 29, 2021 6.450 6.450 6.030 6.030 20,162 -0.33(-5.19%)
Oct 28, 2021 6.530 6.540 6.310 6.360 12,929 -0.22(-3.34%)
Oct 27, 2021 6.630 6.701 6.510 6.580 8,409 +0.05(+0.77%)
Oct 26, 2021 6.370 6.540 6.530 7,129 -0.02(-0.31%)
Oct 25, 2021 6.420 6.590 6.360 6.550 9,278 +0.43(+7.03%)
Oct 22, 2021 6.230 6.600 5.860 6.120 86,437 -0.20(-3.16%)
Oct 21, 2021 6.610 6.610 6.300 6.320 65,727 -0.57(-8.27%)
Oct 20, 2021 7.100 7.120 6.850 6.890 35,645 -0.62(-8.26%)
Oct 19, 2021 7.270 7.510 7.010 7.510 45,262 +0.10(+1.35%)
Oct 18, 2021 7.120 7.410 7.120 7.410 5,728 +0.11(+1.51%)
Oct 15, 2021 7.380 7.430 7.300 7.300 8,321 -0.06(-0.82%)
Oct 14, 2021 7.230 7.360 7.210 7.360 5,629 +0.16(+2.22%)
Oct 13, 2021 7.190 7.230 7.120 7.200 5,305 +0.06(+0.84%)
Oct 12, 2021 6.652 7.200 6.652 7.140 3,045 +0.00(+0.00%)
Oct 11, 2021 7.100 7.240 7.100 7.140 3,093 +0.11(+1.56%)
Oct 08, 2021 6.970 7.100 6.970 7.030 3,192 +0.18(+2.63%)
Oct 07, 2021 6.860 6.960 6.790 6.850 34,310 +0.10(+1.48%)
Oct 06, 2021 6.760 6.790 6.630 6.750 17,732 -0.46(-6.38%)
Oct 05, 2021 6.900 7.210 6.780 7.210 15,843 +0.73(+11.27%)
Oct 04, 2021 7.070 7.090 6.830 6.480 28,363 -0.86(-11.72%)
Oct 01, 2021 7.310 7.390 7.300 7.340 5,705 +0.12(+1.66%)
Sep 30, 2021 7.270 7.300 7.220 7.220 3,829 -0.04(-0.62%)
Sep 29, 2021 7.270 7.440 7.265 7.265 3,790 -0.10(-1.29%)
Sep 28, 2021 7.390 7.420 7.250 7.360 26,131 -0.31(-4.04%)
Sep 27, 2021 7.500 7.670 7.350 7.670 10,777 +0.17(+2.27%)
Sep 24, 2021 7.370 7.550 7.350 7.500 5,912 +0.03(+0.40%)
Sep 23, 2021 7.330 7.530 7.330 7.470 4,414 +0.17(+2.33%)
Sep 22, 2021 7.390 7.450 7.300 7.300 7,409 -0.06(-0.82%)
Sep 21, 2021 7.150 7.380 7.150 7.360 5,067 +0.22(+3.08%)
Sep 20, 2021 7.310 7.310 7.030 7.140 3,911 -0.07(-0.97%)
Sep 17, 2021 7.210 7.320 7.130 7.210 1,910 -0.07(-0.96%)
Sep 16, 2021 7.320 7.370 7.270 7.280 2,640 -0.10(-1.36%)
Sep 15, 2021 7.370 7.380 7.330 7.380 3,089 -0.03(-0.40%)
Sep 14, 2021 7.370 7.470 7.332 7.410 4,666 +0.10(+1.37%)
Sep 13, 2021 7.310 7.380 7.210 7.310 4,184 +0.27(+3.84%)
Sep 10, 2021 7.240 7.290 7.040 7.040 11,305 -0.02(-0.28%)
Sep 09, 2021 6.600 7.150 6.600 7.060 16,457 +0.41(+6.17%)
Sep 08, 2021 7.220 7.220 6.620 6.650 13,370 -0.69(-9.40%)
Sep 07, 2021 7.190 7.380 7.190 7.340 1,692 +0.14(+1.94%)
Sep 03, 2021 7.280 7.280 7.160 7.200 2,184 -0.02(-0.28%)
Sep 02, 2021 7.280 7.380 7.180 7.220 3,423 -0.28(-3.73%)
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.