Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Centrais Eletricas Brasileiras ADR
(NY:
EBR-B
)
7.400
-0.050 (-0.67%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 28, 2018
4.740
4.740
4.460
4.500
4,200
-0.24(-5.06%)
Sep 27, 2018
4.550
4.800
4.540
4.740
28,261
+0.23(+5.10%)
Sep 26, 2018
4.530
4.560
4.480
4.510
8,603
+0.05(+1.12%)
Sep 25, 2018
4.320
4.460
4.290
4.460
39,848
-0.05(-1.11%)
Sep 24, 2018
4.660
4.700
4.460
4.510
14,672
-0.09(-1.96%)
Sep 21, 2018
4.490
4.640
4.490
4.600
86,600
+0.07(+1.55%)
Sep 20, 2018
4.420
4.530
4.400
4.530
1,889
+0.17(+3.88%)
Sep 19, 2018
4.369
4.450
4.361
4.361
987
-0.16(-3.53%)
Sep 18, 2018
4.310
4.520
4.310
4.520
953
+0.13(+2.96%)
Sep 17, 2018
4.400
4.420
4.250
4.390
8,580
+0.27(+6.55%)
Sep 14, 2018
4.130
4.150
4.080
4.120
5,000
-0.18(-4.08%)
Sep 13, 2018
4.260
4.310
4.220
4.295
1,602
-0.10(-2.38%)
Sep 12, 2018
4.410
4.410
4.350
4.400
8,675
+0.13(+3.04%)
Sep 11, 2018
4.320
4.320
4.210
4.270
6,888
-0.36(-7.78%)
Sep 10, 2018
4.620
4.690
4.540
4.630
13,278
-0.03(-0.64%)
Sep 07, 2018
4.590
4.670
4.470
4.660
6,400
+0.09(+1.97%)
Sep 06, 2018
4.350
4.570
4.220
4.570
25,366
+0.36(+8.55%)
Sep 05, 2018
4.110
4.310
4.100
4.210
25,899
+0.07(+1.69%)
Sep 04, 2018
4.220
4.220
4.120
4.140
5,491
-0.31(-6.97%)
Aug 31, 2018
4.450
4.450
4.450
0
-0.01(-0.22%)
Aug 30, 2018
4.720
4.720
4.370
4.460
13,313
-0.26(-5.51%)
Aug 29, 2018
4.520
4.730
4.520
4.720
24,504
+0.36(+8.26%)
Aug 28, 2018
4.500
4.510
4.300
4.360
6,587
-0.13(-2.90%)
Aug 27, 2018
4.160
4.490
4.160
4.490
48,183
+0.36(+8.72%)
Aug 24, 2018
4.230
4.240
4.020
4.130
52,400
-0.05(-1.20%)
Aug 23, 2018
4.470
4.470
4.170
4.180
66,712
-0.26(-5.86%)
Aug 22, 2018
4.270
4.440
4.180
4.440
134,442
+0.11(+2.54%)
Aug 21, 2018
4.640
4.640
4.300
4.330
155,334
-0.37(-7.87%)
Aug 20, 2018
4.740
4.740
4.580
4.700
130,171
-0.09(-1.88%)
Aug 17, 2018
4.630
4.830
4.550
4.790
193,900
-0.01(-0.21%)
Aug 16, 2018
4.650
4.870
4.650
4.800
9,309
+0.37(+8.35%)
Aug 15, 2018
4.360
4.440
4.360
4.430
3,587
+0.00(+0.00%)
Aug 14, 2018
4.400
4.460
4.325
4.430
11,974
+0.09(+2.07%)
Aug 13, 2018
4.200
4.410
4.180
4.340
18,120
-0.07(-1.59%)
Aug 10, 2018
4.410
4.480
4.340
4.410
13,400
-0.25(-5.36%)
Aug 09, 2018
4.720
4.770
4.646
4.660
14,196
-0.16(-3.32%)
Aug 08, 2018
4.820
4.995
4.820
4.820
8,246
-0.03(-0.62%)
Aug 07, 2018
5.070
5.070
4.850
4.850
11,271
-0.20(-3.96%)
Aug 06, 2018
5.170
5.240
5.050
5.050
7,872
-0.25(-4.72%)
Aug 03, 2018
5.260
5.310
5.230
5.300
4,500
+0.25(+4.95%)
Aug 02, 2018
5.040
5.100
5.000
5.050
3,456
-0.06(-1.17%)
Aug 01, 2018
5.080
5.200
5.080
5.110
6,488
+0.07(+1.39%)
Jul 31, 2018
5.020
5.120
4.950
5.040
1,558
+0.08(+1.61%)
Jul 30, 2018
4.990
5.020
4.880
4.960
24,408
-0.04(-0.80%)
Jul 27, 2018
5.090
5.120
4.950
5.000
4,600
-0.20(-3.85%)
Jul 26, 2018
5.280
5.280
5.010
5.200
10,520
-0.18(-3.35%)
Jul 25, 2018
5.150
5.430
5.140
5.380
16,052
+0.29(+5.70%)
Jul 24, 2018
5.100
5.160
5.055
5.090
8,554
+0.13(+2.62%)
Jul 23, 2018
5.040
5.040
4.930
4.960
8,595
-0.08(-1.59%)
Jul 20, 2018
5.000
5.150
4.990
5.040
22,703
+0.33(+7.01%)
Jul 19, 2018
4.580
4.710
4.540
4.710
39,225
+0.10(+2.17%)
Jul 18, 2018
4.690
4.690
4.570
4.610
34,677
+0.22(+5.01%)
Jul 17, 2018
4.310
4.400
4.310
4.390
24,906
+0.07(+1.55%)
Jul 16, 2018
4.380
4.440
4.289
4.323
19,148
+0.07(+1.72%)
Jul 13, 2018
4.140
4.250
4.140
4.250
2,567
-0.03(-0.70%)
Jul 12, 2018
4.320
4.340
4.200
4.280
29,076
+0.00(+0.00%)
Jul 11, 2018
4.235
4.500
4.220
4.280
14,556
+0.02(+0.47%)
Jul 10, 2018
4.260
4.270
4.140
4.260
48,538
-0.07(-1.62%)
Jul 09, 2018
4.300
4.350
4.300
4.330
3,637
+0.07(+1.64%)
Jul 06, 2018
4.160
4.290
4.110
4.260
14,423
+0.04(+0.95%)
Jul 05, 2018
4.590
4.600
4.220
4.220
40,336
+0.40(+10.47%)
Jul 03, 2018
3.820
3.820
3.820
0
+0.07(+1.87%)
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
.