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 )

7.680 +0.120 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2020 7.080 7.080 7.080 2,006 +0.00(+0.00%)
Dec 30, 2020 7.010 7.080 6.990 7.080 2,006 +0.00(+0.00%)
Dec 29, 2020 7.050 7.080 7.019 7.080 1,954 +0.11(+1.58%)
Dec 28, 2020 7.010 7.010 6.890 6.970 10,762 -0.11(-1.55%)
Dec 24, 2020 7.170 7.170 6.840 7.080 2,900 +0.08(+1.14%)
Dec 23, 2020 7.010 7.090 6.960 7.000 10,791 +0.14(+2.04%)
Dec 22, 2020 6.910 6.924 6.820 6.860 5,425 +0.12(+1.78%)
Dec 21, 2020 6.920 7.040 6.740 6.740 11,063 -0.25(-3.58%)
Dec 18, 2020 7.170 7.270 6.990 6.990 23,900 -0.25(-3.45%)
Dec 17, 2020 7.400 7.420 7.190 7.240 32,248 -0.07(-0.96%)
Dec 16, 2020 7.380 7.390 7.030 7.310 26,098 -0.16(-2.14%)
Dec 15, 2020 7.380 7.550 7.320 7.470 32,870 +0.27(+3.75%)
Dec 14, 2020 7.550 7.610 7.190 7.200 28,723 -0.21(-2.83%)
Dec 11, 2020 7.560 7.620 7.410 7.410 41,200 +0.13(+1.79%)
Dec 10, 2020 7.010 7.360 7.010 7.280 8,949 +0.29(+4.15%)
Dec 09, 2020 7.000 7.100 6.970 6.990 183,107 +0.21(+3.10%)
Dec 08, 2020 6.960 6.980 6.780 6.780 17,174 +0.02(+0.30%)
Dec 07, 2020 6.720 6.890 6.640 6.760 8,277 +0.04(+0.60%)
Dec 04, 2020 6.720 6.780 6.660 6.720 12,400 +0.19(+2.91%)
Dec 03, 2020 6.520 6.640 6.479 6.530 37,917 +0.06(+0.93%)
Dec 02, 2020 6.430 6.510 6.280 6.470 12,517 +0.22(+3.52%)
Dec 01, 2020 6.050 6.260 6.050 6.250 24,574 +0.38(+6.47%)
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%)
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.