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 )

6.150 -0.410 (-6.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 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 (%)
Dec 17, 2024 6.280 6.570 6.280 6.560 63,688 +0.15(+2.34%)
Dec 16, 2024 6.520 6.640 6.360 6.410 17,259 -0.16(-2.44%)
Dec 13, 2024 6.550 6.620 6.520 6.570 15,602 -0.05(-0.76%)
Dec 12, 2024 6.760 6.890 6.515 6.620 19,382 -0.27(-3.92%)
Dec 11, 2024 6.608 6.970 6.560 6.890 24,789 +0.27(+4.08%)
Dec 10, 2024 6.630 6.655 6.480 6.620 22,696 +0.08(+1.22%)
Dec 09, 2024 6.640 6.640 6.485 6.540 12,062 -0.13(-1.95%)
Dec 06, 2024 6.700 6.718 6.630 6.670 11,055 +0.06(+0.91%)
Dec 05, 2024 6.900 6.900 6.550 6.610 55,905 +0.06(+0.92%)
Dec 04, 2024 6.500 6.550 6.440 6.550 28,670 +0.01(+0.15%)
Dec 03, 2024 6.420 6.540 6.390 6.540 13,141 +0.12(+1.87%)
Dec 02, 2024 6.260 6.465 6.260 6.420 34,652 +0.08(+1.26%)
Nov 29, 2024 6.290 6.570 6.270 6.340 26,226 -0.48(-7.04%)
Nov 27, 2024 6.980 6.980 6.700 6.820 10,074 -0.15(-2.15%)
Nov 26, 2024 7.010 7.040 6.960 6.970 15,376 +0.05(+0.72%)
Nov 25, 2024 6.860 6.960 6.860 6.920 34,846 +0.20(+2.98%)
Nov 22, 2024 6.740 6.810 6.720 6.720 15,817 -0.05(-0.74%)
Nov 21, 2024 6.780 6.800 6.735 6.770 10,936 -0.17(-2.45%)
Nov 20, 2024 6.650 7.060 6.650 6.940 2,834 +0.03(+0.43%)
Nov 19, 2024 6.910 6.990 6.910 6.910 17,229 +0.01(+0.14%)
Nov 18, 2024 6.930 6.970 6.880 6.900 6,408 -0.17(-2.40%)
Nov 15, 2024 6.960 7.260 6.860 7.070 5,337 +0.11(+1.58%)
Nov 14, 2024 6.930 6.980 6.910 6.960 5,305 +0.05(+0.72%)
Nov 13, 2024 6.840 6.930 6.745 6.910 8,597 +0.03(+0.44%)
Nov 12, 2024 6.880 6.920 6.820 6.880 9,934 -0.23(-3.23%)
Nov 11, 2024 6.890 7.110 6.890 7.110 20,125 +0.14(+2.01%)
Nov 08, 2024 6.930 6.970 6.830 6.970 10,197 -0.17(-2.38%)
Nov 07, 2024 7.280 7.280 7.080 7.140 11,284 -0.08(-1.11%)
Nov 06, 2024 7.070 7.220 7.070 7.220 2,391 +0.03(+0.42%)
Nov 05, 2024 7.140 7.270 7.140 7.190 9,049 +0.04(+0.56%)
Nov 04, 2024 7.180 7.290 7.020 7.150 26,721 +0.10(+1.42%)
Nov 01, 2024 7.160 7.160 7.000 7.050 121,657 -0.16(-2.22%)
Oct 31, 2024 7.250 7.290 7.190 7.210 5,853 -0.13(-1.77%)
Oct 30, 2024 7.260 7.340 7.260 7.340 2,109 +0.03(+0.41%)
Oct 29, 2024 7.370 7.380 7.290 7.310 168,023 -0.10(-1.35%)
Oct 28, 2024 7.410 7.420 7.390 7.410 3,786 +0.13(+1.79%)
Oct 25, 2024 7.360 7.360 7.280 7.280 6,724 -0.06(-0.82%)
Oct 24, 2024 7.220 7.470 7.220 7.340 6,160 +0.06(+0.82%)
Oct 23, 2024 7.250 7.450 7.240 7.280 42,889 -0.13(-1.75%)
Oct 22, 2024 7.410 7.460 7.360 7.410 5,237 +0.03(+0.41%)
Oct 21, 2024 7.400 7.400 7.320 7.380 25,043 +0.08(+1.10%)
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%)
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.