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 (%)
May 31, 2022 8.860 8.860 8.650 8.650 12,416 -0.30(-3.35%)
May 27, 2022 8.900 9.050 8.810 8.950 219,133 +0.14(+1.59%)
May 26, 2022 9.050 9.050 8.710 8.810 230,642 -0.15(-1.67%)
May 25, 2022 8.990 9.120 8.910 8.960 19,037 +0.05(+0.56%)
May 24, 2022 8.960 9.000 8.770 8.910 19,290 +0.06(+0.68%)
May 23, 2022 8.860 8.960 8.760 8.850 9,869 +0.02(+0.23%)
May 20, 2022 8.690 8.830 8.630 8.830 104,167 +0.06(+0.68%)
May 19, 2022 8.680 8.840 8.660 8.770 75,496 +0.35(+4.16%)
May 18, 2022 8.440 8.570 8.140 8.420 19,735 -0.12(-1.41%)
May 17, 2022 8.300 8.690 8.300 8.540 69,546 +0.31(+3.77%)
May 16, 2022 7.970 8.240 7.900 8.230 64,055 +0.30(+3.78%)
May 13, 2022 7.660 7.980 7.660 7.930 72,421 +0.31(+4.07%)
May 12, 2022 7.480 7.710 7.430 7.620 63,560 +0.08(+1.06%)
May 11, 2022 7.530 7.660 7.440 7.540 70,653 -0.02(-0.26%)
May 10, 2022 7.620 7.670 7.490 7.560 108,479 +0.03(+0.40%)
May 09, 2022 7.380 7.560 7.330 7.530 105,110 -0.01(-0.13%)
May 06, 2022 7.610 7.730 7.450 7.540 71,081 -0.10(-1.31%)
May 05, 2022 7.870 7.870 7.460 7.640 77,420 -0.56(-6.83%)
May 04, 2022 7.430 8.200 7.430 8.200 94,214 +0.49(+6.36%)
May 03, 2022 7.940 8.100 7.710 7.710 28,960 -0.28(-3.50%)
May 02, 2022 8.150 8.150 7.650 7.990 23,909 -0.47(-5.56%)
Apr 29, 2022 8.560 8.670 8.360 8.460 8,156 +0.08(+0.95%)
Apr 28, 2022 8.260 8.470 8.200 8.380 67,954 +0.03(+0.36%)
Apr 27, 2022 8.210 8.360 8.150 8.350 15,220 +0.22(+2.71%)
Apr 26, 2022 8.290 8.340 8.070 8.130 206,746 -0.32(-3.79%)
Apr 25, 2022 8.150 8.520 8.055 8.450 403,055 +0.12(+1.44%)
Apr 22, 2022 8.650 8.650 8.330 8.330 91,684 -0.51(-5.77%)
Apr 21, 2022 9.030 9.030 8.840 8.840 3,119 -0.36(-3.91%)
Apr 20, 2022 8.800 9.340 8.670 9.200 60,649 +0.62(+7.17%)
Apr 19, 2022 8.820 8.900 8.360 8.585 17,271 -0.32(-3.54%)
Apr 18, 2022 9.030 9.030 8.850 8.900 20,268 -0.09(-1.00%)
Apr 14, 2022 8.980 9.080 8.920 8.990 93,718 +0.00(+0.00%)
Apr 13, 2022 8.580 9.060 8.580 8.990 130,362 +0.02(+0.22%)
Apr 12, 2022 8.920 8.970 8.660 8.970 122,841 +0.38(+4.42%)
Apr 11, 2022 9.010 9.010 8.470 8.590 141,753 -0.61(-6.63%)
Apr 08, 2022 8.490 9.200 8.490 9.200 132,577 +0.85(+10.18%)
Apr 07, 2022 8.330 8.450 8.110 8.350 166,850 +0.15(+1.83%)
Apr 06, 2022 7.820 8.240 7.791 8.200 24,840 +0.19(+2.37%)
Apr 05, 2022 8.350 8.350 8.010 8.010 6,273 -0.49(-5.76%)
Apr 04, 2022 8.390 8.500 8.310 8.500 7,137 +0.21(+2.53%)
Apr 01, 2022 8.070 8.290 8.070 8.290 20,020 +0.41(+5.20%)
Mar 31, 2022 7.620 7.900 7.620 7.880 24,525 +0.29(+3.82%)
Mar 30, 2022 7.570 7.660 7.540 7.590 7,886 -0.10(-1.30%)
Mar 29, 2022 7.690 7.760 7.660 7.690 4,690 +0.08(+1.05%)
Mar 28, 2022 7.690 7.690 7.461 7.610 9,010 +0.02(+0.26%)
Mar 25, 2022 7.510 7.600 7.510 7.590 6,404 +0.21(+2.85%)
Mar 24, 2022 7.360 7.420 7.330 7.380 4,599 +0.16(+2.22%)
Mar 23, 2022 7.650 7.650 7.210 7.220 6,372 +0.07(+0.98%)
Mar 22, 2022 7.130 7.230 7.070 7.150 22,380 +0.21(+3.03%)
Mar 21, 2022 6.980 7.041 6.880 6.940 6,702 +0.02(+0.29%)
Mar 18, 2022 6.640 6.930 6.640 6.920 3,920 +0.17(+2.52%)
Mar 17, 2022 6.490 6.750 6.420 6.750 43,492 +0.25(+3.85%)
Mar 16, 2022 6.450 6.500 6.340 6.500 3,734 +0.09(+1.40%)
Mar 15, 2022 6.350 6.500 6.340 6.410 13,976 +0.01(+0.16%)
Mar 14, 2022 6.660 6.660 6.400 6.400 4,502 -0.16(-2.44%)
Mar 11, 2022 6.770 6.770 6.550 6.560 3,901 -0.06(-0.91%)
Mar 10, 2022 6.500 6.800 6.490 6.620 2,438 -0.37(-5.29%)
Mar 09, 2022 6.740 6.990 6.740 6.990 3,754 +0.44(+6.72%)
Mar 08, 2022 6.390 6.610 6.345 6.550 4,233 +0.04(+0.61%)
Mar 07, 2022 6.750 6.750 6.390 6.510 27,625 -0.25(-3.70%)
Mar 04, 2022 6.690 6.770 6.640 6.760 4,142 -0.17(-2.38%)
Mar 03, 2022 6.760 6.950 6.760 6.925 51,081 +0.23(+3.51%)
Mar 02, 2022 6.700 6.790 6.560 6.690 12,484 +0.07(+1.06%)
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.