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 -0.310 (-4.02%)
Official Closing 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 (%)
Nov 30, 2020 6.180 6.210 5.870 5.870 66,250 -0.36(-5.78%)
Nov 27, 2020 6.180 6.260 6.170 6.230 2,700 +0.04(+0.65%)
Nov 25, 2020 6.040 6.190 6.030 6.190 7,200 +0.13(+2.15%)
Nov 24, 2020 5.990 6.120 5.960 6.060 9,951 -0.02(-0.33%)
Nov 23, 2020 6.010 6.080 5.870 6.080 4,708 +0.23(+3.93%)
Nov 20, 2020 6.060 6.060 5.850 5.850 9,200 -0.33(-5.34%)
Nov 19, 2020 6.100 6.220 6.070 6.180 19,401 +0.02(+0.32%)
Nov 18, 2020 6.290 6.300 6.160 6.160 5,916 -0.14(-2.22%)
Nov 17, 2020 6.170 6.381 6.170 6.300 4,707 +0.10(+1.61%)
Nov 16, 2020 6.440 6.440 6.200 6.200 18,678 -0.01(-0.16%)
Nov 13, 2020 6.010 6.220 6.010 6.210 7,200 +0.19(+3.16%)
Nov 12, 2020 6.250 6.250 6.020 6.020 6,583 -0.37(-5.79%)
Nov 11, 2020 6.440 6.460 6.350 6.390 4,615 -0.25(-3.77%)
Nov 10, 2020 6.530 6.640 6.470 6.640 11,153 +0.14(+2.15%)
Nov 09, 2020 6.500 6.640 6.220 6.500 17,603 +0.35(+5.69%)
Nov 06, 2020 6.060 6.290 6.060 6.150 14,000 -0.05(-0.81%)
Nov 05, 2020 6.000 6.200 5.960 6.200 12,441 +0.55(+9.73%)
Nov 04, 2020 5.610 5.870 5.610 5.650 6,522 +0.12(+2.17%)
Nov 03, 2020 5.580 5.590 5.440 5.530 2,824 -0.02(-0.36%)
Nov 02, 2020 5.450 5.550 5.400 5.550 10,152 +0.40(+7.77%)
Oct 30, 2020 5.440 5.447 5.150 5.150 7,300 -0.56(-9.81%)
Oct 29, 2020 5.350 5.710 5.300 5.710 6,892 -0.03(-0.52%)
Oct 28, 2020 5.650 5.740 5.470 5.740 16,348 -0.07(-1.23%)
Oct 27, 2020 5.980 6.050 5.811 5.811 17,969 -0.34(-5.51%)
Oct 26, 2020 6.100 6.190 5.990 6.150 29,383 +0.28(+4.77%)
Oct 23, 2020 5.950 5.955 5.850 5.870 7,000 -0.06(-1.01%)
Oct 22, 2020 5.870 5.930 5.870 5.930 1,538 +0.12(+2.07%)
Oct 21, 2020 5.780 5.880 5.760 5.810 10,448 -0.02(-0.34%)
Oct 20, 2020 5.790 5.910 5.790 5.830 4,408 +0.13(+2.28%)
Oct 19, 2020 5.740 5.820 5.690 5.700 13,689 -0.05(-0.87%)
Oct 16, 2020 5.650 5.780 5.500 5.750 15,700 +0.17(+3.05%)
Oct 15, 2020 5.580 5.740 5.580 5.580 8,638 -0.10(-1.76%)
Oct 14, 2020 5.720 5.770 5.652 5.680 11,124 +0.23(+4.22%)
Oct 13, 2020 5.620 5.690 5.450 5.450 15,859 -0.41(-7.00%)
Oct 12, 2020 5.700 6.090 5.510 5.860 42,062 +0.40(+7.33%)
Oct 09, 2020 5.650 5.720 5.460 5.460 13,400 -0.20(-3.53%)
Oct 08, 2020 5.500 5.660 5.480 5.660 32,300 +0.20(+3.66%)
Oct 07, 2020 5.570 5.624 5.420 5.460 35,884 -0.42(-7.14%)
Oct 06, 2020 5.730 5.880 5.570 5.880 10,534 +0.30(+5.38%)
Oct 05, 2020 5.320 5.690 5.320 5.580 7,062 +0.15(+2.76%)
Oct 02, 2020 5.420 5.560 5.150 5.430 25,100 -0.02(-0.37%)
Oct 01, 2020 5.530 5.530 5.380 5.450 73,241 -0.02(-0.37%)
Sep 30, 2020 5.610 5.630 5.470 5.470 38,390 -0.04(-0.73%)
Sep 29, 2020 5.540 5.600 5.510 5.510 17,496 -0.07(-1.28%)
Sep 28, 2020 5.980 5.980 5.500 5.582 35,415 -0.29(-4.91%)
Sep 25, 2020 5.780 5.900 5.760 5.870 35,800 -0.31(-5.02%)
Sep 24, 2020 6.000 6.180 5.960 6.180 4,401 +0.30(+5.10%)
Sep 23, 2020 6.060 6.100 5.880 5.880 17,432 -0.28(-4.54%)
Sep 22, 2020 6.250 6.260 6.030 6.160 31,465 -0.14(-2.22%)
Sep 21, 2020 5.940 6.300 5.940 6.300 6,719 +0.36(+6.06%)
Sep 18, 2020 6.480 6.490 5.940 5.940 52,500 -0.46(-7.19%)
Sep 17, 2020 6.420 6.525 6.400 6.400 80,321 -0.27(-4.05%)
Sep 16, 2020 6.500 6.670 6.480 6.670 3,823 +0.00(+0.00%)
Sep 15, 2020 6.680 6.680 6.450 6.670 14,470 +0.21(+3.25%)
Sep 14, 2020 6.540 6.730 6.460 6.460 12,358 -0.08(-1.22%)
Sep 11, 2020 6.710 6.760 6.540 6.540 42,700 -0.16(-2.39%)
Sep 10, 2020 7.110 7.110 6.690 6.700 8,490 -0.71(-9.58%)
Sep 09, 2020 7.010 7.410 6.960 7.410 33,396 +0.56(+8.18%)
Sep 08, 2020 6.700 6.920 6.630 6.850 6,552 -0.36(-4.99%)
Sep 04, 2020 7.010 7.210 6.790 7.210 5,200 +0.39(+5.72%)
Sep 03, 2020 7.130 7.240 6.820 6.820 12,971 +0.01(+0.15%)
Sep 02, 2020 6.770 7.030 6.740 6.810 44,403 +0.04(+0.59%)
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.