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 UNCHANGED
Streaming Delayed 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, 2020 5.010 5.110 4.780 4.780 76,930 -0.32(-6.27%)
Apr 29, 2020 4.910 5.200 4.890 5.100 186,623 +0.03(+0.59%)
Apr 28, 2020 4.870 5.070 4.747 5.070 346,384 +0.59(+13.24%)
Apr 27, 2020 4.610 4.740 4.400 4.477 384,190 -0.31(-6.53%)
Apr 24, 2020 4.800 4.820 4.110 4.790 348,700 -0.45(-8.59%)
Apr 23, 2020 5.410 5.410 5.200 5.240 16,142 -0.06(-1.13%)
Apr 22, 2020 5.520 5.645 5.300 5.300 13,161 +0.00(+0.00%)
Apr 21, 2020 5.399 5.399 5.250 5.300 10,351 -0.20(-3.64%)
Apr 20, 2020 5.240 5.570 5.240 5.500 6,757 -0.26(-4.51%)
Apr 17, 2020 5.670 5.760 5.440 5.760 31,300 +0.45(+8.47%)
Apr 16, 2020 5.830 5.830 5.310 5.310 31,160 -0.17(-3.10%)
Apr 15, 2020 5.660 5.840 5.480 5.480 18,069 -0.24(-4.20%)
Apr 14, 2020 5.890 6.060 5.720 5.720 13,683 +0.07(+1.24%)
Apr 13, 2020 5.400 5.680 5.310 5.650 38,981 -0.53(-8.58%)
Apr 09, 2020 5.680 6.180 5.530 6.180 16,500 +1.01(+19.54%)
Apr 08, 2020 4.800 5.330 4.800 5.170 22,548 +0.27(+5.51%)
Apr 07, 2020 5.220 5.220 4.900 4.900 13,464 -0.08(-1.61%)
Apr 06, 2020 4.960 5.070 4.670 4.980 13,243 +0.59(+13.44%)
Apr 03, 2020 4.730 4.730 4.350 4.390 5,100 -0.33(-6.99%)
Apr 02, 2020 4.910 4.955 4.690 4.720 14,494 +0.05(+1.07%)
Apr 01, 2020 4.750 4.920 4.670 4.670 14,602 -0.58(-11.05%)
Mar 31, 2020 5.290 5.440 5.000 5.250 16,578 -0.39(-6.91%)
Mar 30, 2020 5.080 5.640 4.990 5.640 19,514 +0.46(+8.88%)
Mar 27, 2020 4.800 5.180 4.760 5.180 11,100 -0.15(-2.81%)
Mar 26, 2020 4.890 5.330 4.860 5.330 15,525 +0.41(+8.33%)
Mar 25, 2020 4.430 4.920 3.980 4.920 21,075 +0.87(+21.48%)
Mar 24, 2020 6.780 6.780 3.745 4.050 11,451 +0.66(+19.47%)
Mar 23, 2020 4.310 4.310 3.200 3.390 27,714 -0.54(-13.74%)
Mar 20, 2020 4.070 4.070 3.730 3.930 44,300 +0.09(+2.34%)
Mar 19, 2020 3.990 4.020 3.610 3.840 57,764 -0.11(-2.78%)
Mar 18, 2020 4.350 4.700 3.730 3.950 15,596 -1.50(-27.52%)
Mar 17, 2020 5.010 5.510 4.710 5.450 120,694 +0.12(+2.25%)
Mar 16, 2020 5.690 5.690 4.390 5.330 276,822 -0.41(-7.14%)
Mar 13, 2020 6.130 6.130 5.160 5.740 79,300 +0.83(+16.90%)
Mar 12, 2020 5.810 5.810 4.540 4.910 28,302 -1.30(-20.93%)
Mar 11, 2020 6.940 6.940 5.840 6.210 37,028 -0.73(-10.52%)
Mar 10, 2020 6.470 6.940 6.380 6.940 14,729 +0.99(+16.64%)
Mar 09, 2020 6.530 7.330 5.950 5.950 10,645 -1.45(-19.59%)
Mar 06, 2020 7.390 7.590 7.220 7.400 91,400 -0.30(-3.90%)
Mar 05, 2020 7.830 7.880 7.670 7.700 16,903 -0.32(-3.99%)
Mar 04, 2020 7.950 8.090 7.850 8.020 65,485 +0.06(+0.75%)
Mar 03, 2020 8.070 8.220 7.740 7.960 33,606 -0.13(-1.61%)
Mar 02, 2020 7.960 8.100 7.870 8.090 18,141 +0.29(+3.72%)
Feb 28, 2020 7.470 7.940 7.440 7.800 22,600 -0.20(-2.50%)
Feb 27, 2020 8.000 8.260 7.690 8.000 145,108 -0.38(-4.53%)
Feb 26, 2020 8.290 8.600 8.200 8.380 38,002 +0.04(+0.48%)
Feb 25, 2020 8.570 8.570 8.280 8.340 2,052 -0.19(-2.23%)
Feb 24, 2020 8.670 8.670 8.460 8.530 6,857 -0.53(-5.85%)
Feb 21, 2020 8.930 9.060 8.920 9.060 1,800 -0.06(-0.66%)
Feb 20, 2020 9.160 9.190 8.975 9.120 15,504 -0.19(-2.04%)
Feb 19, 2020 9.160 9.420 9.130 9.310 6,472 +0.06(+0.65%)
Feb 18, 2020 8.930 9.250 8.920 9.250 15,917 +0.30(+3.35%)
Feb 14, 2020 8.790 8.980 8.680 8.950 15,900 +0.26(+2.99%)
Feb 13, 2020 8.560 8.710 8.560 8.690 23,847 -0.02(-0.23%)
Feb 12, 2020 8.570 8.710 8.510 8.710 9,895 +0.13(+1.52%)
Feb 11, 2020 8.590 8.690 8.570 8.580 17,841 +0.02(+0.23%)
Feb 10, 2020 8.690 8.700 8.450 8.560 11,861 -0.04(-0.47%)
Feb 07, 2020 8.920 8.980 8.600 8.600 9,700 -0.40(-4.44%)
Feb 06, 2020 9.390 9.440 8.990 9.000 8,498 -0.50(-5.26%)
Feb 05, 2020 9.590 9.590 9.420 9.500 15,600 +0.13(+1.39%)
Feb 04, 2020 9.480 9.490 9.370 9.370 93,318 -0.13(-1.37%)
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.