Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Eletricas Brasileiras ADR (NY: EBR-B )

8.700 +0.180 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 03, 2024 8.730 8.730 8.000 8.520 32,654 +0.56(+7.04%)
May 02, 2024 8.190 8.510 7.960 7.960 25,817 +0.46(+6.13%)
May 01, 2024 8.570 8.756 7.500 7.500 5,361 -0.51(-6.37%)
Apr 30, 2024 8.640 9.090 8.010 8.010 25,995 -1.19(-12.93%)
Apr 29, 2024 9.550 9.550 8.600 9.200 2,868 +0.65(+7.60%)
Apr 26, 2024 8.390 8.960 8.190 8.550 15,104 +0.18(+2.15%)
Apr 25, 2024 8.010 8.370 8.010 8.370 8,168 +0.26(+3.21%)
Apr 24, 2024 8.170 8.200 8.080 8.110 4,562 -0.26(-3.11%)
Apr 23, 2024 8.550 8.630 8.136 8.370 9,636 +0.08(+1.03%)
Apr 22, 2024 8.230 8.310 8.140 8.285 24,886 +0.05(+0.67%)
Apr 19, 2024 8.250 8.280 8.180 8.230 4,632 +0.20(+2.53%)
Apr 18, 2024 8.320 8.320 8.027 8.027 2,467 -0.17(-2.11%)
Apr 17, 2024 8.270 8.270 8.060 8.200 14,013 +0.03(+0.37%)
Apr 16, 2024 8.210 8.290 8.160 8.170 15,790 -0.10(-1.21%)
Apr 15, 2024 8.430 8.430 8.270 8.270 19,927 -0.32(-3.73%)
Apr 12, 2024 8.580 8.590 8.490 8.590 1,718 -0.34(-3.81%)
Apr 11, 2024 8.930 8.930 8.490 8.930 2,724 -0.02(-0.22%)
Apr 10, 2024 9.190 9.190 8.950 8.950 2,887 -0.30(-3.24%)
Apr 09, 2024 9.290 9.350 9.250 9.250 4,629 -0.04(-0.43%)
Apr 08, 2024 9.260 9.290 9.050 9.290 13,670 +0.12(+1.31%)
Apr 05, 2024 8.980 9.170 8.980 9.170 3,422 -0.03(-0.33%)
Apr 04, 2024 9.310 9.385 9.060 9.200 10,973 +0.08(+0.88%)
Apr 03, 2024 8.930 9.150 8.890 9.120 3,423 -0.21(-2.25%)
Apr 02, 2024 9.130 9.330 8.925 9.330 20,056 +0.27(+2.98%)
Apr 01, 2024 9.260 9.260 9.000 9.060 12,662 -0.19(-2.05%)
Mar 28, 2024 9.370 9.370 9.200 9.250 2,227 -0.13(-1.39%)
Mar 27, 2024 9.520 9.520 9.325 9.380 4,095 +0.04(+0.43%)
Mar 26, 2024 9.280 9.470 9.280 9.340 2,936 -0.02(-0.21%)
Mar 25, 2024 9.250 9.410 9.250 9.360 10,069 +0.04(+0.43%)
Mar 22, 2024 9.300 9.460 9.293 9.320 12,465 -0.10(-1.06%)
Mar 21, 2024 9.380 9.490 9.380 9.420 6,426 +0.09(+0.96%)
Mar 20, 2024 9.180 9.440 9.180 9.330 48,946 +0.13(+1.41%)
Mar 19, 2024 9.070 9.310 8.995 9.200 4,544 +0.13(+1.43%)
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%)
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.