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 )

7.445 -0.235 (-3.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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, 2022 9.180 9.460 9.180 9.320 13,431 +0.01(+0.11%)
Aug 30, 2022 9.570 9.570 9.300 9.310 14,867 -0.12(-1.27%)
Aug 29, 2022 9.440 9.601 9.430 9.430 9,576 +0.02(+0.16%)
Aug 26, 2022 9.430 9.467 9.310 9.415 9,202 +0.01(+0.16%)
Aug 25, 2022 9.600 9.600 9.375 9.400 10,933 -0.24(-2.49%)
Aug 24, 2022 9.610 9.685 9.550 9.640 10,275 +0.06(+0.63%)
Aug 23, 2022 9.650 9.790 9.570 9.580 6,613 +0.03(+0.31%)
Aug 22, 2022 9.520 9.600 9.500 9.550 7,787 -0.35(-3.54%)
Aug 19, 2022 9.780 9.900 9.620 9.900 70,964 +0.04(+0.41%)
Aug 18, 2022 10.14 10.15 9.860 9.860 43,715 -0.25(-2.47%)
Aug 17, 2022 9.680 10.11 9.680 10.11 8,842 +0.35(+3.59%)
Aug 16, 2022 9.820 9.840 9.680 9.760 9,938 -0.34(-3.37%)
Aug 15, 2022 9.500 10.10 9.500 10.10 20,250 +0.58(+6.09%)
Aug 12, 2022 9.820 9.820 9.520 9.520 55,273 -0.05(-0.52%)
Aug 11, 2022 9.930 9.930 9.470 9.570 39,327 -0.28(-2.84%)
Aug 10, 2022 9.940 10.04 9.630 9.850 289,022 +0.04(+0.41%)
Aug 09, 2022 10.01 10.01 9.700 9.810 279,750 -0.16(-1.60%)
Aug 08, 2022 9.950 10.01 9.889 9.970 7,240 +0.23(+2.36%)
Aug 05, 2022 9.610 9.860 9.610 9.740 7,835 +0.08(+0.83%)
Aug 04, 2022 9.470 9.800 9.445 9.660 242,799 +0.42(+4.55%)
Aug 03, 2022 9.100 9.300 9.030 9.240 38,172 +0.13(+1.43%)
Aug 02, 2022 9.460 9.460 9.110 9.110 33,168 -0.34(-3.60%)
Aug 01, 2022 9.310 9.450 9.130 9.450 21,638 +0.25(+2.72%)
Jul 29, 2022 9.040 9.260 9.040 9.200 5,464 -0.70(-7.07%)
Jul 28, 2022 9.020 9.900 8.950 9.900 8,826 +0.40(+4.21%)
Jul 27, 2022 8.800 9.500 8.780 9.500 10,708 +0.83(+9.57%)
Jul 26, 2022 8.590 8.730 8.580 8.670 100,961 +0.10(+1.17%)
Jul 25, 2022 8.430 8.650 8.430 8.570 5,630 +0.23(+2.76%)
Jul 22, 2022 8.300 8.420 8.260 8.340 15,369 +0.08(+0.97%)
Jul 21, 2022 8.200 8.330 8.200 8.260 14,739 -0.09(-1.08%)
Jul 20, 2022 8.480 8.510 8.240 8.350 25,903 -0.07(-0.83%)
Jul 19, 2022 8.380 8.490 8.370 8.420 33,209 +0.04(+0.48%)
Jul 18, 2022 8.470 8.490 8.260 8.380 5,914 +0.06(+0.77%)
Jul 15, 2022 8.290 8.410 8.220 8.316 13,091 -0.04(-0.53%)
Jul 14, 2022 8.080 8.360 8.070 8.360 15,721 +0.11(+1.33%)
Jul 13, 2022 8.060 8.400 8.060 8.250 15,401 +0.16(+1.98%)
Jul 12, 2022 7.950 8.220 7.920 8.090 44,060 -0.05(-0.61%)
Jul 11, 2022 8.300 8.310 8.030 8.140 20,100 -0.41(-4.80%)
Jul 08, 2022 8.490 8.560 8.400 8.550 7,471 +0.03(+0.35%)
Jul 07, 2022 8.390 8.590 8.390 8.520 28,025 +0.31(+3.78%)
Jul 06, 2022 8.300 8.330 8.040 8.210 412,750 -0.17(-2.03%)
Jul 05, 2022 8.420 8.430 8.250 8.380 133,761 -0.35(-4.01%)
Jul 01, 2022 9.120 9.120 8.630 8.730 23,211 -0.16(-1.80%)
Jun 30, 2022 8.750 9.045 8.750 8.890 48,512 +0.00(+0.00%)
Jun 29, 2022 8.830 8.920 8.730 8.890 8,337 +0.15(+1.72%)
Jun 28, 2022 8.910 8.940 8.635 8.740 48,774 -0.07(-0.79%)
Jun 27, 2022 8.560 8.810 8.540 8.810 50,048 +0.25(+2.92%)
Jun 24, 2022 8.400 8.560 8.400 8.560 53,437 +0.04(+0.47%)
Jun 23, 2022 8.460 8.530 8.335 8.520 245,331 +0.01(+0.12%)
Jun 22, 2022 8.400 8.660 8.390 8.510 194,802 +0.05(+0.59%)
Jun 21, 2022 8.390 8.590 8.390 8.460 84,163 +0.22(+2.67%)
Jun 17, 2022 7.980 8.240 7.890 8.240 38,963 +0.23(+2.87%)
Jun 16, 2022 8.180 8.180 7.820 8.010 29,548 -0.13(-1.60%)
Jun 15, 2022 8.020 8.240 7.960 8.140 151,574 +0.29(+3.69%)
Jun 14, 2022 7.830 7.910 7.740 7.850 135,476 +0.28(+3.70%)
Jun 13, 2022 7.630 7.750 7.560 7.570 100,862 -0.29(-3.69%)
Jun 10, 2022 7.970 8.130 7.860 7.860 173,659 -0.72(-8.39%)
Jun 09, 2022 8.410 8.810 8.410 8.580 56,748 -0.03(-0.35%)
Jun 08, 2022 8.450 8.640 8.420 8.610 53,802 +0.19(+2.26%)
Jun 07, 2022 8.370 8.500 8.290 8.420 47,244 -0.10(-1.17%)
Jun 06, 2022 8.680 8.740 8.510 8.520 5,270 -0.22(-2.52%)
Jun 03, 2022 8.790 8.810 8.630 8.740 12,871 -0.21(-2.35%)
Jun 02, 2022 8.770 8.950 8.690 8.950 125,095 +0.29(+3.35%)
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.