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)

7.830 +0.100 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 7.730 7.830 7.700 7.830 13,924 +0.10(+1.29%)
Apr 01, 2025 7.830 7.860 7.705 7.730 14,795 -0.06(-0.77%)
Mar 31, 2025 7.560 7.805 7.560 7.790 7,881 +0.18(+2.37%)
Mar 28, 2025 7.780 7.790 7.610 7.610 17,365 -0.22(-2.81%)
Mar 27, 2025 7.620 7.900 7.620 7.830 74,336 +0.01(+0.13%)
Mar 26, 2025 7.920 7.920 7.790 7.820 9,384 -0.10(-1.26%)
Mar 25, 2025 7.870 8.040 7.870 7.920 7,638 +0.05(+0.64%)
Mar 24, 2025 7.720 7.910 7.720 7.870 13,378 +0.04(+0.51%)
Mar 21, 2025 7.890 7.990 7.830 7.830 17,534 -0.22(-2.73%)
Mar 20, 2025 8.010 8.100 7.970 8.050 62,295 +0.03(+0.37%)
Mar 19, 2025 7.770 8.060 7.770 8.020 13,229 +0.13(+1.65%)
Mar 18, 2025 7.900 7.970 7.710 7.890 15,107 +0.09(+1.15%)
Mar 17, 2025 7.710 7.825 7.650 7.800 54,138 +0.15(+1.96%)
Mar 14, 2025 7.540 7.743 7.530 7.650 25,598 +0.08(+1.06%)
Mar 13, 2025 7.360 7.606 7.340 7.570 18,051 +0.13(+1.75%)
Mar 12, 2025 7.280 7.470 7.280 7.440 20,813 +0.05(+0.68%)
Mar 11, 2025 7.260 7.430 7.260 7.390 46,319 +0.00(+0.00%)
Mar 10, 2025 7.310 7.500 7.310 7.390 58,331 -0.01(-0.14%)
Mar 07, 2025 7.260 7.495 7.250 7.400 88,556 +0.10(+1.37%)
Mar 06, 2025 7.350 7.525 7.220 7.300 190,452 +0.20(+2.82%)
Mar 05, 2025 7.010 7.390 7.010 7.100 290,376 +0.22(+3.20%)
Mar 04, 2025 7.230 7.230 6.850 6.880 160,979 -0.32(-4.44%)
Mar 03, 2025 7.320 7.490 6.920 7.200 136,819 -0.02(-0.28%)
Feb 28, 2025 7.390 7.530 7.220 7.220 45,272 +0.02(+0.28%)
Feb 27, 2025 7.120 7.380 7.070 7.200 73,854 +0.04(+0.56%)
Feb 26, 2025 7.400 7.400 7.140 7.160 16,189 -0.13(-1.78%)
Feb 25, 2025 7.400 7.400 7.290 7.290 20,925 +0.12(+1.67%)
Feb 24, 2025 7.400 7.400 7.160 7.170 27,449 -0.22(-3.04%)
Feb 21, 2025 7.360 7.400 7.320 7.395 25,211 -0.07(-0.88%)
Feb 20, 2025 7.380 7.470 7.360 7.460 6,249 +0.01(+0.13%)
Feb 19, 2025 7.490 7.520 7.430 7.450 3,518 -0.07(-0.93%)
Feb 18, 2025 7.630 7.650 7.430 7.520 36,711 +0.12(+1.62%)
Feb 14, 2025 7.230 7.400 7.213 7.400 12,640 +0.34(+4.82%)
Feb 13, 2025 6.940 7.060 6.940 7.060 8,268 +0.12(+1.73%)
Feb 12, 2025 6.950 7.000 6.880 6.940 2,686 +0.00(+0.00%)
Feb 11, 2025 6.790 7.010 6.790 6.940 28,241 +0.09(+1.31%)
Feb 10, 2025 6.930 6.930 6.800 6.850 8,351 +0.14(+2.09%)
Feb 07, 2025 6.950 6.950 6.675 6.710 35,183 -0.23(-3.31%)
Feb 06, 2025 6.830 7.210 6.790 6.940 264,555 +0.07(+1.02%)
Feb 05, 2025 6.980 6.980 6.780 6.870 11,183 -0.02(-0.29%)
Feb 04, 2025 6.880 6.990 6.840 6.890 51,136 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.