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 )

8.090 -0.200 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 29, 2024 9.590 9.680 9.530 9.530 2,559 -0.18(-1.85%)
Feb 28, 2024 9.600 9.710 9.600 9.710 2,840 -0.11(-1.12%)
Feb 27, 2024 9.720 9.820 9.720 9.820 3,771 +0.29(+3.04%)
Feb 26, 2024 9.500 9.560 9.470 9.530 9,678 +0.07(+0.74%)
Feb 23, 2024 9.520 9.550 9.460 9.460 1,509 -0.14(-1.46%)
Feb 22, 2024 9.820 9.820 9.600 9.600 7,919 -0.01(-0.10%)
Feb 21, 2024 9.800 9.810 9.610 9.610 17,185 -0.33(-3.32%)
Feb 20, 2024 9.700 10.00 9.700 9.940 5,042 +0.53(+5.63%)
Feb 16, 2024 9.350 9.450 9.350 9.410 3,705 -0.05(-0.53%)
Feb 15, 2024 9.500 9.540 9.440 9.460 6,635 -0.06(-0.63%)
Feb 14, 2024 9.340 9.700 9.340 9.520 34,602 +0.20(+2.15%)
Feb 13, 2024 9.330 9.601 9.140 9.320 9,364 -0.33(-3.42%)
Feb 12, 2024 9.720 9.860 9.250 9.650 17,124 -0.06(-0.62%)
Feb 09, 2024 9.580 9.710 9.550 9.710 33,088 +0.20(+2.10%)
Feb 08, 2024 9.630 9.650 9.510 9.510 8,177 -0.16(-1.65%)
Feb 07, 2024 9.690 9.760 9.660 9.670 4,510 -0.02(-0.21%)
Feb 06, 2024 9.510 9.690 9.500 9.690 11,107 +0.42(+4.53%)
Feb 05, 2024 9.230 9.280 9.060 9.270 6,221 +0.05(+0.54%)
Feb 02, 2024 9.220 9.220 9.080 9.220 16,321 -0.26(-2.74%)
Feb 01, 2024 9.300 9.480 9.220 9.480 5,461 +0.17(+1.83%)
Jan 31, 2024 9.458 9.458 9.260 9.310 27,605 +0.11(+1.20%)
Jan 30, 2024 9.270 9.270 9.130 9.200 19,914 -0.21(-2.23%)
Jan 29, 2024 9.350 9.550 9.270 9.410 32,918 +0.07(+0.79%)
Jan 26, 2024 9.270 9.370 9.270 9.336 1,725 -0.01(-0.10%)
Jan 25, 2024 9.420 9.430 9.345 9.345 6,775 +0.05(+0.49%)
Jan 24, 2024 9.390 9.390 9.300 9.300 3,483 +0.00(+0.00%)
Jan 23, 2024 9.280 9.310 9.210 9.300 6,075 +0.09(+0.98%)
Jan 22, 2024 9.360 9.360 9.100 9.210 3,303 -0.25(-2.64%)
Jan 19, 2024 9.430 9.470 9.395 9.460 4,257 +0.17(+1.83%)
Jan 18, 2024 9.480 9.480 9.280 9.290 3,031 -0.17(-1.80%)
Jan 17, 2024 9.510 9.570 9.450 9.460 7,513 -0.09(-0.94%)
Jan 16, 2024 9.800 9.800 9.460 9.550 5,396 -0.42(-4.21%)
Jan 12, 2024 10.05 10.05 9.880 9.970 2,453 +0.09(+0.91%)
Jan 11, 2024 9.900 9.926 9.730 9.880 3,082 +0.15(+1.54%)
Jan 10, 2024 9.600 9.740 9.480 9.730 4,832 +0.28(+2.96%)
Jan 09, 2024 9.270 9.450 9.270 9.450 3,436 +0.04(+0.43%)
Jan 08, 2024 9.490 9.490 9.330 9.410 3,408 +0.03(+0.32%)
Jan 05, 2024 9.410 9.460 9.313 9.380 4,665 +0.03(+0.32%)
Jan 04, 2024 9.290 9.360 9.260 9.350 3,975 -0.08(-0.85%)
Jan 03, 2024 9.440 9.480 9.370 9.430 4,974 +0.03(+0.32%)
Jan 02, 2024 9.460 9.520 9.330 9.400 4,446 -0.12(-1.26%)
Dec 29, 2023 9.540 9.728 9.260 9.520 2,759 -0.27(-2.76%)
Dec 28, 2023 9.790 9.790 9.740 9.790 4,256 +0.04(+0.41%)
Dec 27, 2023 9.660 9.760 9.660 9.750 2,187 +0.02(+0.15%)
Dec 26, 2023 9.750 9.790 9.735 9.735 3,421 +0.01(+0.15%)
Dec 22, 2023 9.540 9.740 9.510 9.720 21,676 +0.19(+1.99%)
Dec 21, 2023 9.400 9.530 9.400 9.530 15,619 +0.15(+1.60%)
Dec 20, 2023 9.550 9.560 9.330 9.380 7,650 -0.15(-1.57%)
Dec 19, 2023 9.480 9.580 9.450 9.530 6,811 +0.17(+1.82%)
Dec 18, 2023 9.360 9.400 9.200 9.360 10,835 +0.56(+6.36%)
Dec 15, 2023 9.330 9.330 8.800 8.800 55,757 -0.67(-7.07%)
Dec 14, 2023 9.490 9.550 9.280 9.470 27,153 -0.15(-1.56%)
Dec 13, 2023 9.160 9.620 9.160 9.620 19,157 +0.55(+6.06%)
Dec 12, 2023 9.140 9.140 9.060 9.070 6,320 -0.10(-1.09%)
Dec 11, 2023 9.140 9.209 8.990 9.170 23,152 -0.04(-0.43%)
Dec 08, 2023 9.310 9.410 9.191 9.210 46,532 -0.18(-1.92%)
Dec 07, 2023 9.380 9.400 9.320 9.390 13,406 +0.05(+0.54%)
Dec 06, 2023 9.350 9.350 9.300 9.340 6,539 +0.13(+1.41%)
Dec 05, 2023 9.110 9.300 9.050 9.210 26,903 +0.10(+1.10%)
Dec 04, 2023 9.200 9.210 9.050 9.110 11,443 -0.25(-2.67%)
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.