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 (%)
Feb 28, 2018 8.880 8.880 8.410 8.440 112,554 -0.37(-4.20%)
Feb 27, 2018 8.960 9.060 8.700 8.810 60,465 +0.08(+0.92%)
Feb 26, 2018 8.920 8.920 8.680 8.730 50,704 -0.31(-3.43%)
Feb 23, 2018 8.660 9.040 8.590 9.040 62,045 +0.47(+5.48%)
Feb 22, 2018 8.630 8.630 8.320 8.570 46,155 +0.15(+1.78%)
Feb 21, 2018 8.230 8.964 7.990 8.420 115,300 +0.28(+3.44%)
Feb 20, 2018 7.860 8.270 7.860 8.140 38,693 +0.38(+4.90%)
Feb 16, 2018 7.760 7.760 7.760 0 +0.17(+2.24%)
Feb 15, 2018 7.730 7.780 7.470 7.590 31,156 -0.11(-1.43%)
Feb 14, 2018 7.770 7.770 7.520 7.700 37,630 -0.02(-0.26%)
Feb 13, 2018 7.590 7.760 7.260 7.720 11,711 +0.12(+1.58%)
Feb 12, 2018 7.910 8.410 7.070 7.600 35,517 -0.15(-1.94%)
Feb 09, 2018 7.820 8.220 7.140 7.750 217,293 +0.47(+6.46%)
Feb 08, 2018 7.760 7.850 7.220 7.280 268,583 +0.16(+2.25%)
Feb 07, 2018 7.650 7.870 7.120 7.120 511,560 -0.66(-8.48%)
Feb 06, 2018 7.050 7.780 7.050 7.780 10,888 +0.76(+10.83%)
Feb 05, 2018 7.110 7.240 6.950 7.020 22,427 -0.34(-4.62%)
Feb 02, 2018 7.080 7.490 6.990 7.360 12,569 +0.06(+0.82%)
Feb 01, 2018 7.510 7.510 7.300 7.300 4,339 -0.55(-7.01%)
Jan 31, 2018 7.580 7.850 7.410 7.850 12,914 +0.61(+8.43%)
Jan 30, 2018 7.340 7.340 7.130 7.240 12,589 -0.31(-4.11%)
Jan 29, 2018 7.450 7.550 7.330 7.550 12,712 +0.35(+4.86%)
Jan 26, 2018 7.400 7.494 7.200 7.200 41,950 -0.35(-4.64%)
Jan 25, 2018 7.280 7.550 7.020 7.550 20,035 +0.45(+6.34%)
Jan 24, 2018 6.630 7.210 6.580 7.100 27,870 +0.92(+14.89%)
Jan 23, 2018 6.450 6.490 6.180 6.180 14,203 -0.48(-7.21%)
Jan 22, 2018 6.850 6.910 6.630 6.660 36,328 +0.21(+3.26%)
Jan 19, 2018 6.320 6.490 6.240 6.450 11,926 +0.13(+2.06%)
Jan 18, 2018 6.310 6.540 5.910 6.320 41,902 +0.06(+0.96%)
Jan 17, 2018 6.260 6.370 6.110 6.260 20,501 +0.04(+0.64%)
Jan 16, 2018 6.300 6.360 6.170 6.220 84,626 +0.04(+0.65%)
Jan 12, 2018 6.180 6.180 6.180 0 +0.02(+0.32%)
Jan 11, 2018 6.170 6.030 6.160 7,027 +0.06(+0.98%)
Jan 10, 2018 6.180 6.320 5.990 6.100 18,834 -0.26(-4.09%)
Jan 09, 2018 6.330 6.410 6.260 6.360 19,725 -0.14(-2.15%)
Jan 08, 2018 6.550 6.710 6.480 6.500 20,867 -0.25(-3.70%)
Jan 05, 2018 6.700 6.810 6.510 6.750 10,588 +0.05(+0.75%)
Jan 04, 2018 6.620 6.890 6.290 6.700 27,667 -0.16(-2.33%)
Jan 03, 2018 6.640 6.900 6.610 6.860 28,718 -0.04(-0.58%)
Jan 02, 2018 6.820 6.920 6.570 6.900 23,690 +0.11(+1.62%)
Dec 29, 2017 6.790 6.790 6.790 0 +0.10(+1.49%)
Dec 28, 2017 6.560 6.790 6.430 6.690 60,917 +0.17(+2.61%)
Dec 27, 2017 6.480 6.570 6.450 6.520 10,609 +0.26(+4.15%)
Dec 26, 2017 6.670 6.710 6.240 6.260 30,300 -0.50(-7.40%)
Dec 22, 2017 6.260 6.977 6.260 6.760 51,131 +0.79(+13.23%)
Dec 21, 2017 6.120 6.360 5.940 5.970 61,341 +0.07(+1.19%)
Dec 20, 2017 6.080 6.120 5.680 5.900 19,523 +0.01(+0.17%)
Dec 19, 2017 6.040 6.050 5.760 5.890 25,667 -0.34(-5.46%)
Dec 18, 2017 6.200 6.290 6.050 6.230 31,868 +0.06(+0.97%)
Dec 15, 2017 6.020 6.190 6.010 6.170 27,435 +0.19(+3.18%)
Dec 14, 2017 5.970 6.095 5.940 5.980 33,021 -0.19(-3.08%)
Dec 13, 2017 6.480 6.520 6.050 6.170 100,644 -0.31(-4.78%)
Dec 12, 2017 6.130 6.630 6.110 6.480 117,296 +0.10(+1.57%)
Dec 11, 2017 6.430 6.490 6.260 6.380 27,897 -0.03(-0.47%)
Dec 08, 2017 6.520 6.540 6.400 6.410 126,725 -0.11(-1.69%)
Dec 07, 2017 6.370 6.610 6.370 6.520 37,723 -0.22(-3.26%)
Dec 06, 2017 6.600 6.860 6.430 6.740 67,186 +0.01(+0.15%)
Dec 05, 2017 6.980 7.130 6.590 6.730 214,053 -0.04(-0.59%)
Dec 04, 2017 6.860 6.540 6.770 61,457 +0.26(+3.99%)
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.