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 )

7.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2023 8.470 8.500 8.340 8.420 4,934 +0.14(+1.69%)
Jan 30, 2023 8.540 8.620 8.280 8.280 70,294 -0.29(-3.38%)
Jan 27, 2023 8.650 8.690 8.560 8.570 6,831 -0.29(-3.27%)
Jan 26, 2023 8.780 8.880 8.780 8.860 11,741 -0.03(-0.34%)
Jan 25, 2023 8.490 8.890 8.490 8.890 17,686 +0.41(+4.83%)
Jan 24, 2023 8.330 8.520 8.330 8.480 15,630 +0.26(+3.16%)
Jan 23, 2023 8.240 8.340 8.220 8.220 19,158 -0.19(-2.26%)
Jan 20, 2023 8.350 8.410 8.180 8.410 6,894 -0.11(-1.29%)
Jan 19, 2023 8.300 8.530 8.200 8.520 16,747 -0.25(-2.85%)
Jan 18, 2023 8.670 8.770 8.390 8.770 18,151 +0.03(+0.34%)
Jan 17, 2023 8.400 8.740 8.400 8.740 19,401 +0.26(+3.07%)
Jan 13, 2023 8.560 8.560 8.460 8.480 7,019 -0.15(-1.74%)
Jan 12, 2023 8.520 8.810 8.490 8.630 28,743 +0.09(+1.05%)
Jan 11, 2023 8.290 8.560 8.260 8.540 55,769 +0.38(+4.66%)
Jan 10, 2023 8.270 8.270 7.980 8.160 36,624 -0.03(-0.37%)
Jan 09, 2023 7.980 8.290 7.980 8.190 28,389 +0.07(+0.86%)
Jan 06, 2023 8.070 8.150 8.040 8.120 9,125 +0.27(+3.44%)
Jan 05, 2023 7.870 7.940 7.850 7.850 9,497 -0.03(-0.38%)
Jan 04, 2023 7.870 7.950 7.740 7.880 24,154 +0.24(+3.14%)
Jan 03, 2023 7.870 7.910 7.570 7.640 15,543 -0.56(-6.83%)
Dec 30, 2022 8.430 8.430 8.190 8.200 12,918 -0.14(-1.68%)
Dec 29, 2022 8.510 8.540 8.200 8.340 100,304 -0.11(-1.30%)
Dec 28, 2022 8.370 8.460 8.240 8.450 8,929 +0.24(+2.92%)
Dec 27, 2022 8.250 8.400 8.150 8.210 25,598 -0.50(-5.74%)
Dec 23, 2022 8.750 8.870 8.641 8.710 14,042 +0.02(+0.23%)
Dec 22, 2022 8.420 8.690 8.420 8.690 28,295 +0.14(+1.64%)
Dec 21, 2022 8.590 8.590 8.460 8.550 9,373 -0.03(-0.35%)
Dec 20, 2022 8.480 8.640 8.390 8.580 43,841 +0.20(+2.39%)
Dec 19, 2022 8.040 8.480 8.010 8.380 38,564 +0.45(+5.67%)
Dec 16, 2022 8.230 8.230 7.850 7.930 41,450 -0.14(-1.73%)
Dec 15, 2022 8.280 8.490 8.070 8.070 14,329 -0.33(-3.93%)
Dec 14, 2022 8.220 8.400 8.110 8.400 23,891 +0.04(+0.48%)
Dec 13, 2022 8.670 8.670 8.300 8.360 18,096 -0.23(-2.68%)
Dec 12, 2022 8.410 8.590 8.318 8.590 6,447 -0.07(-0.81%)
Dec 09, 2022 8.650 8.730 8.610 8.660 6,742 -0.13(-1.48%)
Dec 08, 2022 8.920 8.920 8.770 8.790 15,101 -0.32(-3.51%)
Dec 07, 2022 9.060 9.250 9.020 9.110 25,781 +0.19(+2.13%)
Dec 06, 2022 8.800 8.930 8.780 8.920 72,038 +0.15(+1.71%)
Dec 05, 2022 8.790 8.830 8.680 8.770 38,383 -0.31(-3.41%)
Dec 02, 2022 9.540 9.620 9.020 9.080 94,297 -0.41(-4.32%)
Dec 01, 2022 9.540 9.580 9.283 9.490 14,391 +0.05(+0.53%)
Nov 30, 2022 9.290 9.440 9.090 9.440 12,956 +0.00(+0.00%)
Nov 29, 2022 9.150 9.440 9.120 9.440 10,215 +0.29(+3.17%)
Nov 28, 2022 9.070 9.200 9.070 9.150 10,436 -0.41(-4.29%)
Nov 25, 2022 9.240 9.560 8.970 9.560 7,101 +0.39(+4.25%)
Nov 23, 2022 9.010 9.170 8.970 9.170 4,673 -0.04(-0.43%)
Nov 22, 2022 9.360 9.360 9.090 9.210 7,902 -0.09(-0.97%)
Nov 21, 2022 8.980 9.320 8.970 9.300 76,674 +0.41(+4.61%)
Nov 18, 2022 8.900 8.940 8.850 8.890 4,419 +0.11(+1.25%)
Nov 17, 2022 8.530 8.780 8.440 8.780 11,055 -0.17(-1.90%)
Nov 16, 2022 9.100 9.136 8.789 8.950 14,216 -0.79(-8.11%)
Nov 15, 2022 9.490 9.820 9.080 9.740 16,191 +0.50(+5.41%)
Nov 14, 2022 9.090 9.450 9.090 9.240 46,755 +0.07(+0.76%)
Nov 11, 2022 9.210 9.450 9.130 9.170 9,228 +0.15(+1.66%)
Nov 10, 2022 9.820 9.820 8.910 9.020 57,628 -0.81(-8.24%)
Nov 09, 2022 10.21 10.29 9.830 9.830 8,424 -0.48(-4.66%)
Nov 08, 2022 10.28 10.34 10.17 10.31 43,780 +0.12(+1.18%)
Nov 07, 2022 10.72 10.72 10.15 10.19 15,519 -0.84(-7.62%)
Nov 04, 2022 11.03 11.15 10.84 11.03 11,195 +0.35(+3.28%)
Nov 03, 2022 10.23 10.75 10.23 10.68 12,055 +0.28(+2.69%)
Nov 02, 2022 10.20 10.40 10.18 10.40 13,985 -0.16(-1.52%)
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.