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 )

8.090 -0.200 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2024 9.458 9.458 9.260 9.310 27,605 +0.11(+1.20%)
Jan 30, 2024 9.270 9.270 9.130 9.200 19,914 -0.21(-2.23%)
Jan 29, 2024 9.350 9.550 9.270 9.410 32,918 +0.07(+0.79%)
Jan 26, 2024 9.270 9.370 9.270 9.336 1,725 -0.01(-0.10%)
Jan 25, 2024 9.420 9.430 9.345 9.345 6,775 +0.05(+0.49%)
Jan 24, 2024 9.390 9.390 9.300 9.300 3,483 +0.00(+0.00%)
Jan 23, 2024 9.280 9.310 9.210 9.300 6,075 +0.09(+0.98%)
Jan 22, 2024 9.360 9.360 9.100 9.210 3,303 -0.25(-2.64%)
Jan 19, 2024 9.430 9.470 9.395 9.460 4,257 +0.17(+1.83%)
Jan 18, 2024 9.480 9.480 9.280 9.290 3,031 -0.17(-1.80%)
Jan 17, 2024 9.510 9.570 9.450 9.460 7,513 -0.09(-0.94%)
Jan 16, 2024 9.800 9.800 9.460 9.550 5,396 -0.42(-4.21%)
Jan 12, 2024 10.05 10.05 9.880 9.970 2,453 +0.09(+0.91%)
Jan 11, 2024 9.900 9.926 9.730 9.880 3,082 +0.15(+1.54%)
Jan 10, 2024 9.600 9.740 9.480 9.730 4,832 +0.28(+2.96%)
Jan 09, 2024 9.270 9.450 9.270 9.450 3,436 +0.04(+0.43%)
Jan 08, 2024 9.490 9.490 9.330 9.410 3,408 +0.03(+0.32%)
Jan 05, 2024 9.410 9.460 9.313 9.380 4,665 +0.03(+0.32%)
Jan 04, 2024 9.290 9.360 9.260 9.350 3,975 -0.08(-0.85%)
Jan 03, 2024 9.440 9.480 9.370 9.430 4,974 +0.03(+0.32%)
Jan 02, 2024 9.460 9.520 9.330 9.400 4,446 -0.12(-1.26%)
Dec 29, 2023 9.540 9.728 9.260 9.520 2,759 -0.27(-2.76%)
Dec 28, 2023 9.790 9.790 9.740 9.790 4,256 +0.04(+0.41%)
Dec 27, 2023 9.660 9.760 9.660 9.750 2,187 +0.02(+0.15%)
Dec 26, 2023 9.750 9.790 9.735 9.735 3,421 +0.01(+0.15%)
Dec 22, 2023 9.540 9.740 9.510 9.720 21,676 +0.19(+1.99%)
Dec 21, 2023 9.400 9.530 9.400 9.530 15,619 +0.15(+1.60%)
Dec 20, 2023 9.550 9.560 9.330 9.380 7,650 -0.15(-1.57%)
Dec 19, 2023 9.480 9.580 9.450 9.530 6,811 +0.17(+1.82%)
Dec 18, 2023 9.360 9.400 9.200 9.360 10,835 +0.56(+6.36%)
Dec 15, 2023 9.330 9.330 8.800 8.800 55,757 -0.67(-7.07%)
Dec 14, 2023 9.490 9.550 9.280 9.470 27,153 -0.15(-1.56%)
Dec 13, 2023 9.160 9.620 9.160 9.620 19,157 +0.55(+6.06%)
Dec 12, 2023 9.140 9.140 9.060 9.070 6,320 -0.10(-1.09%)
Dec 11, 2023 9.140 9.209 8.990 9.170 23,152 -0.04(-0.43%)
Dec 08, 2023 9.310 9.410 9.191 9.210 46,532 -0.18(-1.92%)
Dec 07, 2023 9.380 9.400 9.320 9.390 13,406 +0.05(+0.54%)
Dec 06, 2023 9.350 9.350 9.300 9.340 6,539 +0.13(+1.41%)
Dec 05, 2023 9.110 9.300 9.050 9.210 26,903 +0.10(+1.10%)
Dec 04, 2023 9.200 9.210 9.050 9.110 11,443 -0.25(-2.67%)
Dec 01, 2023 9.060 9.360 9.060 9.360 13,617 +0.17(+1.85%)
Nov 30, 2023 9.060 9.365 8.950 9.190 14,066 +0.04(+0.44%)
Nov 29, 2023 9.170 9.362 9.150 9.150 4,187 -0.12(-1.29%)
Nov 28, 2023 9.280 9.370 9.240 9.270 3,779 -0.06(-0.64%)
Nov 27, 2023 9.040 9.330 9.040 9.330 3,122 +0.14(+1.52%)
Nov 24, 2023 9.160 9.240 9.160 9.190 17,179 +0.05(+0.55%)
Nov 22, 2023 9.230 9.240 9.010 9.140 15,865 +0.10(+1.11%)
Nov 21, 2023 9.180 9.190 9.010 9.040 4,186 -0.28(-3.00%)
Nov 20, 2023 9.120 9.320 9.100 9.320 5,818 +0.13(+1.41%)
Nov 17, 2023 9.090 9.190 9.090 9.190 5,499 +0.03(+0.33%)
Nov 16, 2023 9.080 9.200 8.970 9.160 18,591 +0.25(+2.81%)
Nov 15, 2023 9.030 9.160 8.910 8.910 4,026 -0.09(-1.00%)
Nov 14, 2023 8.820 9.000 8.820 9.000 18,500 +0.41(+4.77%)
Nov 13, 2023 8.440 8.590 8.390 8.590 7,609 +0.05(+0.59%)
Nov 10, 2023 8.470 8.580 8.460 8.540 6,765 +0.17(+2.08%)
Nov 09, 2023 8.020 8.550 8.020 8.366 4,986 -0.08(-1.00%)
Nov 08, 2023 8.560 8.640 8.440 8.450 4,000 -0.06(-0.71%)
Nov 07, 2023 8.510 8.610 8.510 8.510 6,992 +0.10(+1.19%)
Nov 06, 2023 8.280 8.530 8.230 8.410 13,124 -0.04(-0.47%)
Nov 03, 2023 8.320 8.450 8.320 8.450 16,189 +0.10(+1.20%)
Nov 02, 2023 8.270 8.440 8.252 8.350 21,149 +0.20(+2.45%)
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.