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 )

7.290 -0.010 (-0.14%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 14, 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 (%)
Mar 31, 2023 7.340 7.340 7.180 7.280 7,839 -0.04(-0.55%)
Mar 30, 2023 7.290 7.320 7.040 7.320 25,849 +0.22(+3.10%)
Mar 29, 2023 7.000 7.100 6.870 7.100 11,273 +0.01(+0.14%)
Mar 28, 2023 7.000 7.150 6.960 7.090 69,702 +0.29(+4.26%)
Mar 27, 2023 6.530 6.800 6.530 6.800 13,128 +0.31(+4.78%)
Mar 24, 2023 6.340 6.580 6.320 6.490 23,308 +0.16(+2.53%)
Mar 23, 2023 6.410 6.420 6.200 6.330 8,993 -0.03(-0.47%)
Mar 22, 2023 6.350 6.590 6.350 6.360 18,913 -0.04(-0.63%)
Mar 21, 2023 6.650 6.660 6.380 6.400 90,768 -0.23(-3.47%)
Mar 20, 2023 6.570 6.670 6.570 6.630 17,328 +0.32(+5.07%)
Mar 17, 2023 6.670 6.700 6.310 6.310 12,256 -0.67(-9.60%)
Mar 16, 2023 7.010 7.150 6.900 6.980 54,638 +0.35(+5.28%)
Mar 15, 2023 6.950 6.990 6.520 6.630 35,112 -0.04(-0.60%)
Mar 14, 2023 6.520 6.670 6.481 6.670 11,211 +0.07(+1.06%)
Mar 13, 2023 6.400 6.600 6.400 6.600 26,245 +0.14(+2.17%)
Mar 10, 2023 6.500 6.660 6.460 6.460 37,551 -0.17(-2.56%)
Mar 09, 2023 6.800 6.800 6.630 6.630 7,709 -0.19(-2.79%)
Mar 08, 2023 6.810 6.910 6.770 6.820 6,491 +0.18(+2.71%)
Mar 07, 2023 6.700 6.710 6.580 6.640 12,934 -0.22(-3.21%)
Mar 06, 2023 6.820 6.860 6.700 6.860 13,578 +0.07(+1.03%)
Mar 03, 2023 6.720 6.820 6.720 6.790 6,840 +0.13(+1.95%)
Mar 02, 2023 6.800 6.890 6.660 6.660 66,569 -0.15(-2.20%)
Mar 01, 2023 6.810 6.830 6.700 6.810 9,874 -0.11(-1.59%)
Feb 28, 2023 6.960 6.960 6.820 6.920 26,078 -0.10(-1.42%)
Feb 27, 2023 6.950 7.090 6.950 7.020 5,403 -0.05(-0.71%)
Feb 24, 2023 7.030 7.070 6.940 7.070 10,533 -0.01(-0.14%)
Feb 23, 2023 7.190 7.250 7.020 7.080 11,583 +0.05(+0.71%)
Feb 22, 2023 7.140 7.250 6.910 7.030 27,265 +0.33(+4.93%)
Feb 21, 2023 7.730 7.730 6.410 6.700 18,439 -0.67(-9.09%)
Feb 17, 2023 7.220 7.370 7.220 7.370 7,749 +0.21(+2.93%)
Feb 16, 2023 7.030 7.200 6.950 7.160 33,941 -0.18(-2.45%)
Feb 15, 2023 7.230 7.340 7.190 7.340 7,639 +0.12(+1.66%)
Feb 14, 2023 7.430 7.480 7.120 7.220 29,656 -0.31(-4.12%)
Feb 13, 2023 7.430 7.680 7.430 7.530 11,304 -0.11(-1.44%)
Feb 10, 2023 7.450 7.695 7.420 7.640 3,816 +0.33(+4.51%)
Feb 09, 2023 7.410 7.440 7.310 7.310 23,565 -0.26(-3.43%)
Feb 08, 2023 7.480 7.570 7.420 7.570 8,923 +0.15(+2.02%)
Feb 07, 2023 7.770 7.770 7.420 7.420 21,682 -0.44(-5.60%)
Feb 06, 2023 7.690 7.860 7.690 7.860 4,954 -0.07(-0.88%)
Feb 03, 2023 7.940 8.010 7.790 7.930 24,045 -0.21(-2.59%)
Feb 02, 2023 8.630 8.630 8.140 8.141 13,044 -0.26(-3.08%)
Feb 01, 2023 8.200 8.490 8.055 8.400 13,066 -0.02(-0.24%)
Jan 31, 2023 8.470 8.500 8.340 8.420 4,934 +0.14(+1.69%)
Jan 30, 2023 8.540 8.620 8.280 8.280 70,294 -0.29(-3.38%)
Jan 27, 2023 8.650 8.690 8.560 8.570 6,831 -0.29(-3.27%)
Jan 26, 2023 8.780 8.880 8.780 8.860 11,741 -0.03(-0.34%)
Jan 25, 2023 8.490 8.890 8.490 8.890 17,686 +0.41(+4.83%)
Jan 24, 2023 8.330 8.520 8.330 8.480 15,630 +0.26(+3.16%)
Jan 23, 2023 8.240 8.340 8.220 8.220 19,158 -0.19(-2.26%)
Jan 20, 2023 8.350 8.410 8.180 8.410 6,894 -0.11(-1.29%)
Jan 19, 2023 8.300 8.530 8.200 8.520 16,747 -0.25(-2.85%)
Jan 18, 2023 8.670 8.770 8.390 8.770 18,151 +0.03(+0.34%)
Jan 17, 2023 8.400 8.740 8.400 8.740 19,401 +0.26(+3.07%)
Jan 13, 2023 8.560 8.560 8.460 8.480 7,019 -0.15(-1.74%)
Jan 12, 2023 8.520 8.810 8.490 8.630 28,743 +0.09(+1.05%)
Jan 11, 2023 8.290 8.560 8.260 8.540 55,769 +0.38(+4.66%)
Jan 10, 2023 8.270 8.270 7.980 8.160 36,624 -0.03(-0.37%)
Jan 09, 2023 7.980 8.290 7.980 8.190 28,389 +0.07(+0.86%)
Jan 06, 2023 8.070 8.150 8.040 8.120 9,125 +0.27(+3.44%)
Jan 05, 2023 7.870 7.940 7.850 7.850 9,497 -0.03(-0.38%)
Jan 04, 2023 7.870 7.950 7.740 7.880 24,154 +0.24(+3.14%)
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.