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 )

7.445 -0.235 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2018 7.060 7.110 6.790 7.040 18,469 +0.12(+1.73%)
Oct 30, 2018 6.960 7.010 6.680 6.920 16,886 -0.02(-0.29%)
Oct 29, 2018 7.340 7.340 6.600 6.940 33,019 -0.16(-2.25%)
Oct 26, 2018 6.950 7.150 6.780 7.100 109,300 +0.29(+4.26%)
Oct 25, 2018 6.640 6.860 6.530 6.810 48,177 +0.26(+3.97%)
Oct 24, 2018 6.850 6.890 6.510 6.550 19,877 -0.41(-5.89%)
Oct 23, 2018 6.756 6.960 6.737 6.960 43,014 -0.03(-0.43%)
Oct 22, 2018 6.960 7.000 6.915 6.990 3,147 +0.28(+4.17%)
Oct 19, 2018 6.540 6.760 6.520 6.710 6,400 +0.24(+3.71%)
Oct 18, 2018 6.510 6.600 6.466 6.470 23,715 -0.15(-2.27%)
Oct 17, 2018 6.340 6.910 6.340 6.620 14,488 -0.31(-4.47%)
Oct 16, 2018 6.970 7.030 6.835 6.930 138,820 +0.15(+2.21%)
Oct 15, 2018 6.480 6.780 6.400 6.780 32,897 +0.24(+3.67%)
Oct 12, 2018 6.420 6.540 6.220 6.540 1,700 +0.18(+2.83%)
Oct 11, 2018 6.480 6.520 6.240 6.360 14,374 +0.14(+2.25%)
Oct 10, 2018 6.400 6.560 5.970 6.220 237,937 -1.03(-14.21%)
Oct 09, 2018 6.890 7.300 6.890 7.250 59,031 +0.40(+5.84%)
Oct 08, 2018 5.930 7.030 5.930 6.850 101,125 +1.02(+17.50%)
Oct 05, 2018 5.830 5.940 5.680 5.830 35,000 +0.24(+4.29%)
Oct 04, 2018 5.190 5.620 5.100 5.590 17,818 +0.26(+4.88%)
Oct 03, 2018 5.590 5.710 5.260 5.330 46,531 +0.41(+8.33%)
Oct 02, 2018 4.650 4.920 4.650 4.920 26,055 +0.53(+12.07%)
Oct 01, 2018 4.500 4.500 4.330 4.390 5,458 -0.11(-2.44%)
Sep 28, 2018 4.740 4.740 4.460 4.500 4,200 -0.24(-5.06%)
Sep 27, 2018 4.550 4.800 4.540 4.740 28,261 +0.23(+5.10%)
Sep 26, 2018 4.530 4.560 4.480 4.510 8,603 +0.05(+1.12%)
Sep 25, 2018 4.320 4.460 4.290 4.460 39,848 -0.05(-1.11%)
Sep 24, 2018 4.660 4.700 4.460 4.510 14,672 -0.09(-1.96%)
Sep 21, 2018 4.490 4.640 4.490 4.600 86,600 +0.07(+1.55%)
Sep 20, 2018 4.420 4.530 4.400 4.530 1,889 +0.17(+3.88%)
Sep 19, 2018 4.369 4.450 4.361 4.361 987 -0.16(-3.53%)
Sep 18, 2018 4.310 4.520 4.310 4.520 953 +0.13(+2.96%)
Sep 17, 2018 4.400 4.420 4.250 4.390 8,580 +0.27(+6.55%)
Sep 14, 2018 4.130 4.150 4.080 4.120 5,000 -0.18(-4.08%)
Sep 13, 2018 4.260 4.310 4.220 4.295 1,602 -0.10(-2.38%)
Sep 12, 2018 4.410 4.410 4.350 4.400 8,675 +0.13(+3.04%)
Sep 11, 2018 4.320 4.320 4.210 4.270 6,888 -0.36(-7.78%)
Sep 10, 2018 4.620 4.690 4.540 4.630 13,278 -0.03(-0.64%)
Sep 07, 2018 4.590 4.670 4.470 4.660 6,400 +0.09(+1.97%)
Sep 06, 2018 4.350 4.570 4.220 4.570 25,366 +0.36(+8.55%)
Sep 05, 2018 4.110 4.310 4.100 4.210 25,899 +0.07(+1.69%)
Sep 04, 2018 4.220 4.220 4.120 4.140 5,491 -0.31(-6.97%)
Aug 31, 2018 4.450 4.450 4.450 0 -0.01(-0.22%)
Aug 30, 2018 4.720 4.720 4.370 4.460 13,313 -0.26(-5.51%)
Aug 29, 2018 4.520 4.730 4.520 4.720 24,504 +0.36(+8.26%)
Aug 28, 2018 4.500 4.510 4.300 4.360 6,587 -0.13(-2.90%)
Aug 27, 2018 4.160 4.490 4.160 4.490 48,183 +0.36(+8.72%)
Aug 24, 2018 4.230 4.240 4.020 4.130 52,400 -0.05(-1.20%)
Aug 23, 2018 4.470 4.470 4.170 4.180 66,712 -0.26(-5.86%)
Aug 22, 2018 4.270 4.440 4.180 4.440 134,442 +0.11(+2.54%)
Aug 21, 2018 4.640 4.640 4.300 4.330 155,334 -0.37(-7.87%)
Aug 20, 2018 4.740 4.740 4.580 4.700 130,171 -0.09(-1.88%)
Aug 17, 2018 4.630 4.830 4.550 4.790 193,900 -0.01(-0.21%)
Aug 16, 2018 4.650 4.870 4.650 4.800 9,309 +0.37(+8.35%)
Aug 15, 2018 4.360 4.440 4.360 4.430 3,587 +0.00(+0.00%)
Aug 14, 2018 4.400 4.460 4.325 4.430 11,974 +0.09(+2.07%)
Aug 13, 2018 4.200 4.410 4.180 4.340 18,120 -0.07(-1.59%)
Aug 10, 2018 4.410 4.480 4.340 4.410 13,400 -0.25(-5.36%)
Aug 09, 2018 4.720 4.770 4.646 4.660 14,196 -0.16(-3.32%)
Aug 08, 2018 4.820 4.995 4.820 4.820 8,246 -0.03(-0.62%)
Aug 07, 2018 5.070 5.070 4.850 4.850 11,271 -0.20(-3.96%)
Aug 06, 2018 5.170 5.240 5.050 5.050 7,872 -0.25(-4.72%)
Aug 03, 2018 5.260 5.310 5.230 5.300 4,500 +0.25(+4.95%)
Aug 02, 2018 5.040 5.100 5.000 5.050 3,456 -0.06(-1.17%)
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.