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 (%)
Aug 31, 2020 6.610 6.615 6.350 6.350 25,916 -0.47(-6.89%)
Aug 28, 2020 6.790 7.000 6.785 6.820 7,500 +0.38(+5.90%)
Aug 27, 2020 6.600 6.610 6.420 6.440 7,941 -0.16(-2.42%)
Aug 26, 2020 6.930 6.930 6.470 6.600 4,574 -0.42(-5.98%)
Aug 25, 2020 6.690 7.050 6.650 7.020 11,266 +0.34(+5.09%)
Aug 24, 2020 6.410 6.680 6.280 6.680 88,681 +0.40(+6.37%)
Aug 21, 2020 5.960 6.370 5.960 6.280 27,400 +0.33(+5.55%)
Aug 20, 2020 5.700 5.950 5.700 5.950 2,894 +0.02(+0.34%)
Aug 19, 2020 6.190 6.190 5.930 5.930 18,813 -0.28(-4.51%)
Aug 18, 2020 6.270 6.280 6.060 6.210 13,769 +0.16(+2.64%)
Aug 17, 2020 6.480 6.480 5.870 6.050 44,579 -0.49(-7.49%)
Aug 14, 2020 6.480 6.610 6.420 6.540 9,000 +0.03(+0.46%)
Aug 13, 2020 6.880 6.960 6.390 6.510 22,614 -0.24(-3.56%)
Aug 12, 2020 6.770 6.810 6.640 6.750 62,635 -0.19(-2.74%)
Aug 11, 2020 7.050 7.140 6.940 6.940 29,087 -0.30(-4.14%)
Aug 10, 2020 7.150 7.240 7.010 7.240 9,300 +0.00(+0.00%)
Aug 07, 2020 7.120 7.240 7.020 7.240 23,900 -0.29(-3.85%)
Aug 06, 2020 7.420 7.750 7.410 7.530 5,008 +0.12(+1.62%)
Aug 05, 2020 7.630 7.630 7.400 7.410 8,212 -0.14(-1.85%)
Aug 04, 2020 7.470 7.590 7.260 7.550 19,178 -0.02(-0.26%)
Aug 03, 2020 7.590 7.590 7.520 7.570 14,222 -0.09(-1.17%)
Jul 31, 2020 7.760 7.760 7.550 7.660 5,600 -0.30(-3.77%)
Jul 30, 2020 7.930 7.960 7.710 7.960 23,259 +0.21(+2.71%)
Jul 29, 2020 7.590 7.860 7.580 7.750 14,101 +0.12(+1.57%)
Jul 28, 2020 7.530 7.770 7.530 7.630 103,966 -0.01(-0.13%)
Jul 27, 2020 7.520 7.700 7.410 7.640 31,563 +0.24(+3.24%)
Jul 24, 2020 7.290 7.470 7.290 7.400 18,900 +0.04(+0.54%)
Jul 23, 2020 7.630 7.690 7.350 7.360 49,654 -0.30(-3.97%)
Jul 22, 2020 7.620 7.820 7.610 7.665 13,651 +0.17(+2.33%)
Jul 21, 2020 7.570 7.570 7.330 7.490 4,524 +0.01(+0.13%)
Jul 20, 2020 7.660 7.660 7.390 7.480 8,438 -0.09(-1.19%)
Jul 17, 2020 7.030 7.660 6.980 7.570 44,700 +0.78(+11.49%)
Jul 16, 2020 6.820 6.880 6.730 6.790 10,462 -0.10(-1.45%)
Jul 15, 2020 6.850 6.920 6.710 6.890 131,723 +0.15(+2.23%)
Jul 14, 2020 6.590 6.770 6.550 6.740 20,137 +0.06(+0.90%)
Jul 13, 2020 6.780 6.860 6.660 6.680 16,376 -0.26(-3.75%)
Jul 10, 2020 6.740 7.070 6.740 6.940 16,900 -0.02(-0.29%)
Jul 09, 2020 6.930 7.245 6.860 6.960 306,571 +0.45(+6.91%)
Jul 08, 2020 6.430 6.530 6.360 6.510 203,446 +0.17(+2.68%)
Jul 07, 2020 6.280 6.440 6.250 6.340 102,029 +0.08(+1.28%)
Jul 06, 2020 6.480 6.480 6.250 6.260 74,449 -0.03(-0.48%)
Jul 02, 2020 6.320 6.380 6.140 6.290 64,400 +0.02(+0.32%)
Jul 01, 2020 5.990 6.300 5.990 6.270 92,306 +0.41(+7.00%)
Jun 30, 2020 5.790 5.870 5.750 5.860 39,943 +0.02(+0.34%)
Jun 29, 2020 5.890 5.890 5.720 5.840 5,431 +0.20(+3.55%)
Jun 26, 2020 5.760 5.805 5.624 5.640 8,800 -0.32(-5.37%)
Jun 25, 2020 5.950 5.970 5.750 5.960 18,074 +0.36(+6.43%)
Jun 24, 2020 5.940 5.950 5.600 5.600 6,609 -0.47(-7.74%)
Jun 23, 2020 6.170 6.170 6.020 6.070 21,057 +0.04(+0.66%)
Jun 22, 2020 6.000 6.172 5.960 6.030 21,116 +0.51(+9.24%)
Jun 19, 2020 6.060 6.060 5.520 5.520 1,036,200 -0.42(-7.07%)
Jun 18, 2020 5.950 6.040 5.880 5.940 5,859 -0.22(-3.57%)
Jun 17, 2020 6.180 6.250 6.008 6.160 68,806 +0.47(+8.26%)
Jun 16, 2020 6.070 6.100 5.690 5.690 30,716 -0.21(-3.56%)
Jun 15, 2020 5.730 6.000 5.720 5.900 11,066 -0.22(-3.59%)
Jun 12, 2020 6.020 6.120 5.890 6.120 26,200 +0.53(+9.48%)
Jun 11, 2020 5.350 5.890 5.350 5.590 22,000 -0.14(-2.44%)
Jun 10, 2020 6.740 6.820 5.730 5.730 69,676 -0.99(-14.73%)
Jun 09, 2020 6.420 6.720 6.390 6.720 10,105 +0.09(+1.36%)
Jun 08, 2020 6.350 6.690 6.300 6.630 45,772 +0.36(+5.78%)
Jun 05, 2020 6.320 6.460 6.230 6.268 55,500 +0.32(+5.34%)
Jun 04, 2020 6.060 6.080 5.925 5.950 47,386 -0.19(-3.09%)
Jun 03, 2020 6.190 6.330 6.040 6.140 11,465 +0.20(+3.37%)
Jun 02, 2020 5.840 5.990 5.830 5.940 21,131 +0.19(+3.30%)
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.