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, 2020 7.470 7.940 7.440 7.800 22,600 -0.20(-2.50%)
Feb 27, 2020 8.000 8.260 7.690 8.000 145,108 -0.38(-4.53%)
Feb 26, 2020 8.290 8.600 8.200 8.380 38,002 +0.04(+0.48%)
Feb 25, 2020 8.570 8.570 8.280 8.340 2,052 -0.19(-2.23%)
Feb 24, 2020 8.670 8.670 8.460 8.530 6,857 -0.53(-5.85%)
Feb 21, 2020 8.930 9.060 8.920 9.060 1,800 -0.06(-0.66%)
Feb 20, 2020 9.160 9.190 8.975 9.120 15,504 -0.19(-2.04%)
Feb 19, 2020 9.160 9.420 9.130 9.310 6,472 +0.06(+0.65%)
Feb 18, 2020 8.930 9.250 8.920 9.250 15,917 +0.30(+3.35%)
Feb 14, 2020 8.790 8.980 8.680 8.950 15,900 +0.26(+2.99%)
Feb 13, 2020 8.560 8.710 8.560 8.690 23,847 -0.02(-0.23%)
Feb 12, 2020 8.570 8.710 8.510 8.710 9,895 +0.13(+1.52%)
Feb 11, 2020 8.590 8.690 8.570 8.580 17,841 +0.02(+0.23%)
Feb 10, 2020 8.690 8.700 8.450 8.560 11,861 -0.04(-0.47%)
Feb 07, 2020 8.920 8.980 8.600 8.600 9,700 -0.40(-4.44%)
Feb 06, 2020 9.390 9.440 8.990 9.000 8,498 -0.50(-5.26%)
Feb 05, 2020 9.590 9.590 9.420 9.500 15,600 +0.13(+1.39%)
Feb 04, 2020 9.480 9.490 9.370 9.370 93,318 -0.13(-1.37%)
Feb 03, 2020 9.530 9.560 9.460 9.500 9,869 +0.05(+0.53%)
Jan 31, 2020 9.470 9.560 9.430 9.450 7,600 -0.31(-3.18%)
Jan 30, 2020 9.810 9.810 9.529 9.760 12,509 -0.15(-1.51%)
Jan 29, 2020 10.03 10.08 9.900 9.910 15,468 -0.21(-2.08%)
Jan 28, 2020 9.850 10.16 9.850 10.12 87,765 +0.52(+5.42%)
Jan 27, 2020 9.680 9.690 9.580 9.600 9,399 -0.43(-4.29%)
Jan 24, 2020 10.20 10.20 10.03 10.03 4,500 -0.04(-0.40%)
Jan 23, 2020 9.950 10.16 9.850 10.07 7,047 -0.04(-0.40%)
Jan 22, 2020 10.07 10.12 9.920 10.11 8,937 +0.61(+6.42%)
Jan 21, 2020 9.600 9.710 9.500 9.500 79,577 -0.31(-3.16%)
Jan 17, 2020 9.830 9.840 9.780 9.810 2,400 +0.16(+1.66%)
Jan 16, 2020 9.640 9.700 9.580 9.650 107,948 +0.13(+1.37%)
Jan 15, 2020 9.540 9.540 9.480 9.520 4,252 -0.19(-1.96%)
Jan 14, 2020 9.800 9.800 9.350 9.710 10,074 -0.22(-2.22%)
Jan 13, 2020 9.760 9.930 9.750 9.930 265,049 +0.09(+0.91%)
Jan 10, 2020 9.780 9.920 9.780 9.840 270,000 +0.11(+1.13%)
Jan 09, 2020 9.670 9.780 9.645 9.730 178,576 +0.03(+0.31%)
Jan 08, 2020 9.610 9.750 9.560 9.700 10,335 +0.15(+1.57%)
Jan 07, 2020 9.370 9.550 9.340 9.550 4,467 +0.07(+0.74%)
Jan 06, 2020 9.350 9.620 9.350 9.480 6,399 +0.00(+0.00%)
Jan 03, 2020 9.440 9.480 9.380 9.480 2,200 -0.06(-0.63%)
Jan 02, 2020 9.500 9.540 9.450 9.540 7,554 +0.06(+0.63%)
Dec 31, 2019 9.350 9.480 9.350 9.480 400 +0.04(+0.42%)
Dec 30, 2019 9.380 9.440 9.310 9.440 13,982 +0.10(+1.12%)
Dec 27, 2019 9.340 9.340 9.335 9.335 1,200 -0.15(-1.63%)
Dec 26, 2019 9.410 9.490 9.390 9.490 9,648 +0.15(+1.61%)
Dec 24, 2019 9.450 9.450 9.340 9.340 800 +0.03(+0.32%)
Dec 23, 2019 9.280 9.330 9.240 9.310 3,310 +0.38(+4.26%)
Dec 20, 2019 9.030 9.060 8.830 8.930 80,800 -0.10(-1.11%)
Dec 19, 2019 9.000 9.090 9.000 9.030 5,585 +0.04(+0.44%)
Dec 18, 2019 9.000 9.050 8.850 8.990 7,909 -0.21(-2.28%)
Dec 17, 2019 9.140 9.230 9.140 9.200 12,134 -0.08(-0.86%)
Dec 16, 2019 9.180 9.280 9.160 9.280 5,960 +0.26(+2.88%)
Dec 13, 2019 8.980 9.030 8.960 9.020 4,400 -0.02(-0.22%)
Dec 12, 2019 8.960 9.050 8.955 9.040 8,811 +0.11(+1.23%)
Dec 11, 2019 8.910 8.930 8.880 8.930 2,024 +0.04(+0.45%)
Dec 10, 2019 8.860 8.890 8.800 8.890 1,806 -0.01(-0.11%)
Dec 09, 2019 8.860 8.910 8.860 8.900 1,904 -0.02(-0.22%)
Dec 06, 2019 8.830 8.920 8.830 8.920 2,300 +0.22(+2.53%)
Dec 05, 2019 8.630 8.700 8.610 8.700 2,314 +0.07(+0.81%)
Dec 04, 2019 8.680 8.710 8.630 8.630 3,834 +0.10(+1.17%)
Dec 03, 2019 8.530 8.660 8.460 8.530 17,422 +0.14(+1.67%)
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.