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 )

7.300 +0.130 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2023 7.980 8.310 7.850 8.310 10,271 +0.12(+1.47%)
Aug 30, 2023 8.250 8.270 8.130 8.190 7,838 -0.06(-0.73%)
Aug 29, 2023 8.160 8.260 8.160 8.250 6,776 +0.12(+1.48%)
Aug 28, 2023 8.090 8.200 8.070 8.130 27,468 -0.16(-1.93%)
Aug 25, 2023 8.300 8.350 8.220 8.290 90,907 -0.05(-0.60%)
Aug 24, 2023 8.350 8.390 8.290 8.340 42,835 +0.10(+1.21%)
Aug 23, 2023 7.810 8.240 7.810 8.240 18,411 +0.72(+9.57%)
Aug 22, 2023 7.570 7.630 7.520 7.520 14,374 +0.06(+0.80%)
Aug 21, 2023 7.560 7.560 7.370 7.460 38,934 -0.26(-3.37%)
Aug 18, 2023 7.560 7.760 7.560 7.720 13,964 +0.17(+2.25%)
Aug 17, 2023 7.560 7.640 7.500 7.550 29,878 -0.07(-0.92%)
Aug 16, 2023 7.800 7.820 7.530 7.620 14,401 -0.27(-3.42%)
Aug 15, 2023 8.000 8.000 7.850 7.890 8,363 -0.24(-2.95%)
Aug 14, 2023 8.240 8.280 8.130 8.130 10,706 -0.48(-5.57%)
Aug 11, 2023 8.460 8.610 8.347 8.610 19,598 -0.17(-1.94%)
Aug 10, 2023 8.570 8.780 8.430 8.780 3,755 +0.37(+4.40%)
Aug 09, 2023 8.340 8.650 8.340 8.410 10,893 +0.00(+0.00%)
Aug 08, 2023 8.380 8.440 8.380 8.410 5,906 +0.02(+0.24%)
Aug 07, 2023 8.370 8.390 8.300 8.390 34,824 -0.03(-0.36%)
Aug 04, 2023 8.400 8.590 8.380 8.420 6,554 +0.01(+0.12%)
Aug 03, 2023 8.660 8.680 8.360 8.410 38,689 -0.38(-4.32%)
Aug 02, 2023 8.970 8.970 8.790 8.790 23,661 -0.13(-1.46%)
Aug 01, 2023 9.080 9.080 8.880 8.920 44,580 -0.43(-4.60%)
Jul 31, 2023 9.110 9.350 9.110 9.350 4,804 +0.25(+2.75%)
Jul 28, 2023 9.070 9.100 9.040 9.100 2,993 +0.06(+0.66%)
Jul 27, 2023 9.310 9.320 9.010 9.040 13,405 -0.23(-2.48%)
Jul 26, 2023 9.060 9.390 9.060 9.270 4,807 +0.13(+1.42%)
Jul 25, 2023 9.250 9.250 9.060 9.140 9,035 -0.14(-1.51%)
Jul 24, 2023 9.100 9.330 9.060 9.280 37,479 +0.13(+1.42%)
Jul 21, 2023 9.090 9.150 9.055 9.150 4,642 +0.32(+3.62%)
Jul 20, 2023 8.940 8.940 8.825 8.830 3,607 -0.11(-1.23%)
Jul 19, 2023 8.860 8.940 8.790 8.940 18,237 +0.10(+1.13%)
Jul 18, 2023 8.850 8.900 8.796 8.840 3,765 -0.04(-0.45%)
Jul 17, 2023 8.960 8.960 8.770 8.880 12,767 -0.02(-0.22%)
Jul 14, 2023 9.040 9.060 8.850 8.900 6,954 -0.17(-1.87%)
Jul 13, 2023 9.030 9.080 8.970 9.070 10,786 -0.36(-3.82%)
Jul 12, 2023 9.000 9.430 8.920 9.430 14,830 -0.03(-0.32%)
Jul 11, 2023 8.720 9.460 8.690 9.460 50,833 +0.47(+5.23%)
Jul 10, 2023 8.950 9.070 8.936 8.990 3,579 -0.10(-1.10%)
Jul 07, 2023 8.860 9.130 8.860 9.090 43,934 +0.19(+2.13%)
Jul 06, 2023 8.970 8.990 8.800 8.900 9,781 -0.14(-1.55%)
Jul 05, 2023 9.110 9.240 9.040 9.040 12,781 -0.08(-0.88%)
Jul 03, 2023 9.210 9.330 9.120 9.120 29,387 -0.31(-3.29%)
Jun 30, 2023 9.170 9.430 9.150 9.430 35,930 +0.33(+3.63%)
Jun 29, 2023 8.990 9.100 8.960 9.100 3,900 +0.03(+0.33%)
Jun 28, 2023 9.010 9.110 8.980 9.070 5,753 -0.01(-0.11%)
Jun 27, 2023 9.180 9.180 8.910 9.080 18,884 -0.18(-1.94%)
Jun 26, 2023 9.340 9.340 9.130 9.260 15,051 -0.25(-2.63%)
Jun 23, 2023 9.270 9.510 9.230 9.510 21,947 +0.21(+2.26%)
Jun 22, 2023 9.380 9.380 9.170 9.300 43,627 -0.10(-1.06%)
Jun 21, 2023 9.200 9.430 9.200 9.400 19,027 +0.08(+0.86%)
Jun 20, 2023 9.290 9.320 9.170 9.320 89,421 +0.37(+4.13%)
Jun 16, 2023 9.180 9.330 8.910 8.950 221,753 -0.50(-5.29%)
Jun 15, 2023 9.260 9.450 9.170 9.450 53,055 +0.11(+1.18%)
Jun 14, 2023 9.120 9.340 9.070 9.340 88,363 +0.19(+2.08%)
Jun 13, 2023 9.140 9.240 9.030 9.150 69,975 -0.07(-0.76%)
Jun 12, 2023 8.950 9.220 8.850 9.220 19,607 +0.27(+3.02%)
Jun 09, 2023 8.770 8.950 8.770 8.950 5,010 +0.30(+3.53%)
Jun 08, 2023 8.690 8.734 8.620 8.645 1,674 -0.03(-0.29%)
Jun 07, 2023 8.720 8.760 8.561 8.670 7,448 -0.06(-0.69%)
Jun 06, 2023 8.490 8.750 8.450 8.730 11,705 +0.39(+4.68%)
Jun 05, 2023 8.370 8.450 8.120 8.340 5,556 -0.10(-1.18%)
Jun 02, 2023 8.200 8.440 8.100 8.440 25,250 +0.47(+5.90%)
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.