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 -0.080 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 7.510 7.510 7.300 7.300 3,492 -0.08(-1.08%)
Oct 17, 2024 7.360 7.440 7.310 7.380 9,774 -0.02(-0.27%)
Oct 16, 2024 7.440 7.465 7.400 7.400 3,993 -0.07(-0.94%)
Oct 15, 2024 7.540 7.540 7.465 7.470 3,446 -0.19(-2.48%)
Oct 14, 2024 7.470 7.660 7.470 7.660 6,217 +0.22(+2.96%)
Oct 11, 2024 7.430 7.440 7.380 7.440 6,026 -0.11(-1.46%)
Oct 10, 2024 7.560 7.560 7.490 7.550 6,192 +0.04(+0.53%)
Oct 09, 2024 7.510 7.560 7.500 7.510 3,124 -0.17(-2.21%)
Oct 08, 2024 7.690 7.740 7.680 7.680 11,850 -0.03(-0.39%)
Oct 07, 2024 7.720 7.750 7.700 7.710 4,542 -0.05(-0.65%)
Oct 04, 2024 7.670 7.760 7.620 7.760 5,471 +0.05(+0.65%)
Oct 03, 2024 7.780 7.780 7.660 7.710 9,035 -0.29(-3.63%)
Oct 02, 2024 8.110 8.120 7.900 8.000 8,843 +0.10(+1.27%)
Oct 01, 2024 8.020 8.050 7.830 7.900 3,613 -0.01(-0.13%)
Sep 30, 2024 8.010 8.010 7.890 7.910 6,301 -0.06(-0.75%)
Sep 27, 2024 8.020 8.110 7.970 7.970 4,482 -0.05(-0.62%)
Sep 26, 2024 7.910 8.220 7.910 8.020 62,583 +0.19(+2.43%)
Sep 25, 2024 7.960 8.000 7.830 7.830 42,816 -0.17(-2.12%)
Sep 24, 2024 8.130 8.180 7.950 8.000 58,969 +0.17(+2.17%)
Sep 23, 2024 7.900 7.950 7.830 7.830 124,874 +0.12(+1.56%)
Sep 20, 2024 8.210 8.210 7.130 7.710 289,350 -0.59(-7.11%)
Sep 19, 2024 8.490 8.490 8.300 8.300 4,776 -0.08(-0.95%)
Sep 18, 2024 8.410 8.510 8.320 8.380 3,160 -0.03(-0.36%)
Sep 17, 2024 8.340 8.430 8.320 8.410 9,972 +0.07(+0.84%)
Sep 16, 2024 8.390 8.440 8.340 8.340 9,165 +0.04(+0.48%)
Sep 13, 2024 8.220 8.310 8.220 8.300 4,092 +0.19(+2.34%)
Sep 12, 2024 8.050 8.110 7.990 8.110 1,917 -0.01(-0.12%)
Sep 11, 2024 8.150 8.180 8.090 8.120 2,985 +0.01(+0.12%)
Sep 10, 2024 8.190 8.220 8.110 8.110 6,384 -0.05(-0.61%)
Sep 09, 2024 8.140 8.250 8.140 8.160 3,519 -0.02(-0.24%)
Sep 06, 2024 8.400 8.400 8.180 8.180 3,039 -0.18(-2.15%)
Sep 05, 2024 8.360 8.360 8.285 8.360 1,981 +0.08(+0.97%)
Sep 04, 2024 8.180 8.350 8.180 8.280 4,897 +0.10(+1.22%)
Sep 03, 2024 8.170 8.250 8.110 8.180 29,678 -0.09(-1.09%)
Aug 30, 2024 8.060 8.280 7.980 8.270 21,129 +0.17(+2.10%)
Aug 29, 2024 8.100 8.145 8.055 8.100 17,687 -0.18(-2.17%)
Aug 28, 2024 8.200 8.365 8.110 8.280 25,491 -0.11(-1.31%)
Aug 27, 2024 8.390 8.390 8.390 8.390 594 -0.03(-0.36%)
Aug 26, 2024 8.450 8.450 8.360 8.420 4,903 -0.08(-0.94%)
Aug 23, 2024 8.210 8.620 8.210 8.500 17,034 +0.41(+5.07%)
Aug 22, 2024 7.960 8.260 7.960 8.090 39,713 -0.19(-2.29%)
Aug 21, 2024 8.390 8.410 8.260 8.280 18,205 +0.00(+0.00%)
Aug 20, 2024 8.280 8.380 8.270 8.280 6,180 -0.15(-1.78%)
Aug 19, 2024 8.330 8.450 8.320 8.430 30,017 +0.23(+2.80%)
Aug 16, 2024 8.320 8.320 8.140 8.200 5,241 -0.03(-0.36%)
Aug 15, 2024 8.120 8.260 8.120 8.230 6,788 +0.03(+0.37%)
Aug 14, 2024 8.080 8.240 8.080 8.200 7,019 +0.18(+2.24%)
Aug 13, 2024 8.020 8.080 7.850 8.020 8,376 +0.10(+1.26%)
Aug 12, 2024 8.050 8.050 7.910 7.920 13,712 -0.05(-0.63%)
Aug 09, 2024 7.800 7.990 7.760 7.970 15,719 +0.36(+4.73%)
Aug 08, 2024 7.510 7.690 7.470 7.610 44,828 +0.28(+3.82%)
Aug 07, 2024 7.480 7.490 7.330 7.330 31,616 -0.02(-0.27%)
Aug 06, 2024 7.380 7.460 7.300 7.350 20,225 +0.43(+6.21%)
Aug 05, 2024 7.190 7.300 6.920 6.920 39,458 -0.39(-5.34%)
Aug 02, 2024 7.500 7.680 7.310 7.310 48,575 +0.02(+0.27%)
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.