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 )

7.300 +0.130 (+1.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Oct 31, 2017 7.760 7.920 7.690 7.760 76,089 -0.18(-2.27%)
Oct 30, 2017 8.160 8.160 7.860 7.940 28,665 -0.58(-6.81%)
Oct 27, 2017 8.420 8.570 8.330 8.520 22,734 +0.26(+3.15%)
Oct 26, 2017 8.410 8.460 8.190 8.260 22,849 -0.27(-3.17%)
Oct 25, 2017 8.330 8.530 8.180 8.530 24,939 +0.33(+4.02%)
Oct 24, 2017 7.980 8.200 7.880 8.200 67,276 -0.05(-0.61%)
Oct 23, 2017 8.130 8.330 8.070 8.250 18,675 +0.35(+4.43%)
Oct 20, 2017 7.680 7.970 7.620 7.900 34,670 +0.20(+2.60%)
Oct 19, 2017 7.590 7.700 7.540 7.700 26,201 +0.10(+1.32%)
Oct 18, 2017 7.470 7.670 7.440 7.600 33,952 +0.04(+0.53%)
Oct 17, 2017 7.450 7.600 7.320 7.560 15,201 -0.02(-0.26%)
Oct 16, 2017 7.610 7.630 7.530 7.580 48,674 -0.13(-1.69%)
Oct 13, 2017 7.720 7.740 7.560 7.710 71,760 -0.14(-1.78%)
Oct 12, 2017 7.720 7.970 7.625 7.850 10,767 +0.45(+6.08%)
Oct 11, 2017 7.690 7.770 7.400 7.400 21,935 -0.32(-4.15%)
Oct 10, 2017 7.740 7.780 7.670 7.720 8,234 +0.22(+2.93%)
Oct 09, 2017 7.500 7.510 7.460 7.500 997 -0.16(-2.09%)
Oct 06, 2017 7.650 7.800 7.590 7.660 36,540 -0.28(-3.53%)
Oct 05, 2017 8.100 8.100 7.870 7.940 17,608 -0.18(-2.22%)
Oct 04, 2017 7.980 8.230 7.890 8.120 27,890 +0.14(+1.75%)
Oct 03, 2017 7.570 8.030 7.570 7.980 15,898 +0.52(+6.97%)
Oct 02, 2017 7.120 7.560 7.120 7.460 39,244 +0.28(+3.90%)
Sep 29, 2017 7.080 7.180 6.960 7.180 49,070 +0.14(+1.99%)
Sep 28, 2017 6.960 7.190 6.960 7.040 50,586 -0.05(-0.71%)
Sep 27, 2017 7.410 7.430 7.090 7.090 100,874 -0.57(-7.44%)
Sep 26, 2017 7.720 7.820 7.520 7.660 41,731 -0.03(-0.39%)
Sep 25, 2017 7.640 7.710 7.500 7.690 14,981 -0.05(-0.65%)
Sep 22, 2017 7.830 7.850 7.700 7.740 16,418 -0.21(-2.64%)
Sep 21, 2017 8.070 8.070 7.710 7.950 28,989 -0.13(-1.61%)
Sep 20, 2017 8.080 8.253 7.980 8.080 35,091 +0.14(+1.76%)
Sep 19, 2017 7.880 8.010 7.780 7.940 17,482 +0.08(+1.02%)
Sep 18, 2017 8.210 8.210 7.860 7.860 17,396 -0.10(-1.26%)
Sep 15, 2017 7.960 8.150 7.880 7.960 34,724 +0.06(+0.76%)
Sep 14, 2017 7.720 7.990 7.550 7.900 22,697 +0.19(+2.46%)
Sep 13, 2017 7.830 7.890 7.670 7.710 42,496 -0.20(-2.53%)
Sep 12, 2017 7.720 8.280 7.680 7.910 54,740 +0.09(+1.15%)
Sep 11, 2017 7.630 8.030 7.630 7.820 97,146 +0.40(+5.39%)
Sep 08, 2017 7.180 7.570 7.120 7.420 122,043 +0.17(+2.34%)
Sep 07, 2017 7.270 7.540 6.795 7.250 40,796 +0.22(+3.13%)
Sep 06, 2017 7.080 6.880 7.030 54,764 +0.15(+2.18%)
Sep 05, 2017 7.060 7.120 6.750 6.880 126,777 +0.35(+5.36%)
Sep 01, 2017 6.680 6.690 6.510 6.530 112,904 +0.10(+1.56%)
Aug 31, 2017 6.870 6.870 6.430 6.430 57,468 -0.42(-6.13%)
Aug 30, 2017 6.810 6.880 6.730 6.850 69,650 +0.07(+1.03%)
Aug 29, 2017 6.740 6.890 6.650 6.780 56,692 -0.13(-1.88%)
Aug 28, 2017 6.980 6.980 6.730 6.910 81,061 -0.09(-1.29%)
Aug 25, 2017 6.900 7.070 6.840 7.000 81,989 +0.09(+1.30%)
Aug 24, 2017 7.010 7.110 6.680 6.910 90,165 +0.15(+2.22%)
Aug 23, 2017 7.000 7.340 6.700 6.760 137,422 -0.64(-8.65%)
Aug 22, 2017 6.900 7.670 6.610 7.400 380,194 +1.74(+30.74%)
Aug 21, 2017 5.560 5.700 5.520 5.660 1,063,840 +0.11(+1.98%)
Aug 18, 2017 5.510 5.590 5.390 5.550 62,069 +0.07(+1.28%)
Aug 17, 2017 5.500 5.620 5.410 5.480 191,166 -0.23(-4.03%)
Aug 16, 2017 5.600 5.710 5.560 5.710 40,833 +0.14(+2.51%)
Aug 15, 2017 5.600 5.610 5.510 5.570 26,691 +0.10(+1.83%)
Aug 14, 2017 5.500 5.580 5.460 5.470 17,440 -0.28(-4.87%)
Aug 11, 2017 5.460 5.770 5.460 5.750 25,132 +0.32(+5.89%)
Aug 10, 2017 5.560 5.581 5.410 5.430 19,262 -0.09(-1.63%)
Aug 09, 2017 5.630 5.650 5.520 5.520 13,933 -0.17(-2.99%)
Aug 08, 2017 5.770 5.835 5.690 5.690 31,362 +0.01(+0.18%)
Aug 07, 2017 5.630 5.790 5.570 5.680 19,967 -0.04(-0.70%)
Aug 04, 2017 5.540 5.740 5.475 5.720 19,932 +0.25(+4.57%)
Aug 03, 2017 5.270 5.490 5.270 5.470 19,175 +0.18(+3.40%)
Aug 02, 2017 5.270 5.310 5.200 5.290 27,070 +0.01(+0.19%)
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.