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 )

8.320 +0.250 (+3.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2019 8.940 9.120 8.670 8.850 259,089 -0.19(-2.10%)
Apr 29, 2019 9.160 9.190 8.960 9.040 64,417 +0.03(+0.33%)
Apr 26, 2019 9.028 9.046 8.930 9.010 57,600 +0.06(+0.67%)
Apr 25, 2019 8.620 8.970 8.620 8.950 20,252 +0.28(+3.23%)
Apr 24, 2019 8.890 8.890 8.540 8.670 43,814 -0.35(-3.88%)
Apr 23, 2019 8.960 9.110 8.840 9.020 8,980 +0.23(+2.62%)
Apr 22, 2019 8.790 8.830 8.660 8.790 8,119 +0.11(+1.27%)
Apr 18, 2019 8.640 8.870 8.500 8.680 21,500 +0.24(+2.84%)
Apr 17, 2019 8.670 8.700 8.280 8.440 43,740 -0.32(-3.65%)
Apr 16, 2019 8.680 8.910 8.680 8.760 13,590 -0.04(-0.45%)
Apr 15, 2019 8.790 9.000 8.720 8.800 10,224 +0.14(+1.62%)
Apr 12, 2019 9.100 9.220 8.660 8.660 43,000 -0.49(-5.36%)
Apr 11, 2019 9.290 9.360 8.970 9.150 62,125 -0.28(-2.97%)
Apr 10, 2019 9.220 9.531 9.160 9.430 38,472 +0.40(+4.43%)
Apr 09, 2019 9.130 9.150 8.870 9.030 11,396 -0.38(-4.04%)
Apr 08, 2019 9.660 9.660 9.370 9.410 29,932 -0.15(-1.57%)
Apr 05, 2019 9.700 9.750 9.530 9.560 17,500 -0.14(-1.44%)
Apr 04, 2019 9.600 9.740 9.600 9.700 7,276 +0.23(+2.43%)
Apr 03, 2019 9.740 9.810 9.460 9.470 8,551 -0.29(-2.97%)
Apr 02, 2019 9.950 9.960 9.570 9.760 46,200 -0.16(-1.61%)
Apr 01, 2019 9.920 10.07 9.870 9.920 7,312 +0.26(+2.69%)
Mar 29, 2019 9.610 9.820 9.510 9.660 13,400 +0.15(+1.58%)
Mar 28, 2019 9.230 9.560 9.180 9.510 41,244 +0.63(+7.09%)
Mar 27, 2019 9.450 9.450 8.880 8.880 22,663 -0.84(-8.64%)
Mar 26, 2019 9.640 9.850 9.540 9.720 38,106 +0.46(+4.97%)
Mar 25, 2019 9.280 9.520 9.260 9.260 13,493 +0.09(+0.96%)
Mar 22, 2019 9.520 9.600 9.110 9.172 25,300 -0.81(-8.09%)
Mar 21, 2019 10.47 10.49 9.720 9.980 22,459 -0.35(-3.39%)
Mar 20, 2019 10.23 10.45 10.08 10.33 184,095 +0.10(+0.98%)
Mar 19, 2019 10.23 10.40 10.10 10.23 309,520 +0.08(+0.79%)
Mar 18, 2019 10.09 10.24 10.08 10.15 172,499 +0.15(+1.50%)
Mar 15, 2019 9.850 10.21 9.770 10.00 214,100 +0.29(+2.99%)
Mar 14, 2019 9.840 9.840 9.630 9.710 5,420 -0.17(-1.72%)
Mar 13, 2019 9.680 9.930 9.680 9.880 23,736 +0.16(+1.65%)
Mar 12, 2019 9.720 9.820 9.690 9.720 4,049 -0.07(-0.72%)
Mar 11, 2019 9.460 9.790 9.410 9.790 23,568 +0.52(+5.61%)
Mar 08, 2019 9.130 9.270 9.070 9.270 4,100 +0.28(+3.11%)
Mar 07, 2019 9.430 9.430 8.990 8.990 22,465 -0.64(-6.65%)
Mar 06, 2019 9.710 9.920 9.590 9.630 23,119 -0.04(-0.41%)
Mar 05, 2019 9.400 9.680 9.400 9.670 31,494 +0.26(+2.76%)
Mar 04, 2019 10.00 10.00 9.025 9.410 38,095 -0.48(-4.85%)
Mar 01, 2019 10.13 10.18 9.830 9.890 54,100 -0.11(-1.10%)
Feb 28, 2019 10.61 10.65 10.00 10.00 101,849 -0.95(-8.68%)
Feb 27, 2019 10.33 11.32 10.33 10.95 101,583 +0.55(+5.29%)
Feb 26, 2019 10.34 10.43 10.30 10.40 2,814 +0.15(+1.46%)
Feb 25, 2019 10.65 10.65 10.25 10.25 5,598 -0.33(-3.12%)
Feb 22, 2019 10.44 10.70 10.42 10.58 3,200 +0.23(+2.22%)
Feb 21, 2019 9.990 10.35 9.930 10.35 5,209 +0.31(+3.09%)
Feb 20, 2019 10.35 10.46 10.03 10.04 9,374 -0.27(-2.62%)
Feb 19, 2019 10.19 10.40 10.17 10.31 109,696 -0.24(-2.27%)
Feb 15, 2019 10.65 10.65 10.51 10.55 1,500 -0.11(-1.03%)
Feb 14, 2019 10.17 10.79 10.17 10.66 5,591 +0.47(+4.61%)
Feb 13, 2019 10.19 10.31 9.980 10.19 7,251 +0.11(+1.09%)
Feb 12, 2019 9.910 10.25 9.890 10.08 17,450 +0.07(+0.70%)
Feb 11, 2019 9.890 10.01 9.810 10.01 99,412 +0.10(+1.01%)
Feb 08, 2019 10.05 10.07 9.790 9.910 7,600 -0.08(-0.80%)
Feb 07, 2019 10.39 10.39 9.950 9.990 7,936 -0.13(-1.28%)
Feb 06, 2019 10.40 10.48 10.12 10.12 11,334 -0.58(-5.42%)
Feb 05, 2019 10.87 10.88 10.65 10.70 4,200 -0.12(-1.11%)
Feb 04, 2019 10.94 11.05 10.82 10.82 4,472 -0.51(-4.50%)
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.