Centrais Eletricas Brasileiras ADR (NY: EBR-B )

9.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 9.550 9.550 9.070 9.070 15,316 -0.42(-4.43%)
Mar 15, 2024 9.660 9.770 9.310 9.490 35,299 -0.24(-2.47%)
Mar 14, 2024 9.770 9.820 9.690 9.730 73,352 +0.04(+0.41%)
Mar 13, 2024 9.450 9.780 9.330 9.690 6,818 -0.17(-1.72%)
Mar 12, 2024 9.690 9.870 9.670 9.860 4,208 +0.18(+1.86%)
Mar 11, 2024 9.600 9.700 9.600 9.680 3,679 +0.01(+0.10%)
Mar 08, 2024 9.620 9.779 9.620 9.670 3,523 -0.08(-0.82%)
Mar 07, 2024 9.730 9.770 9.719 9.750 2,199 -0.02(-0.20%)
Mar 06, 2024 9.680 9.850 9.680 9.770 9,909 +0.07(+0.72%)
Mar 05, 2024 9.840 9.890 9.700 9.700 7,725 -0.02(-0.21%)
Mar 04, 2024 9.750 9.780 9.720 9.720 4,721 -0.08(-0.79%)
Mar 01, 2024 9.660 9.830 9.600 9.797 40,803 +0.27(+2.80%)
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%)
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.