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 )

7.050 -0.160 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 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 (%)
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%)
Oct 01, 2024 8.020 8.050 7.830 7.900 3,613 -0.01(-0.13%)
Sep 30, 2024 8.010 8.010 7.890 7.910 6,301 -0.06(-0.75%)
Sep 27, 2024 8.020 8.110 7.970 7.970 4,482 -0.05(-0.62%)
Sep 26, 2024 7.910 8.220 7.910 8.020 62,583 +0.19(+2.43%)
Sep 25, 2024 7.960 8.000 7.830 7.830 42,816 -0.17(-2.12%)
Sep 24, 2024 8.130 8.180 7.950 8.000 58,969 +0.17(+2.17%)
Sep 23, 2024 7.900 7.950 7.830 7.830 124,874 +0.12(+1.56%)
Sep 20, 2024 8.210 8.210 7.130 7.710 289,350 -0.59(-7.11%)
Sep 19, 2024 8.490 8.490 8.300 8.300 4,776 -0.08(-0.95%)
Sep 18, 2024 8.410 8.510 8.320 8.380 3,160 -0.03(-0.36%)
Sep 17, 2024 8.340 8.430 8.320 8.410 9,972 +0.07(+0.84%)
Sep 16, 2024 8.390 8.440 8.340 8.340 9,165 +0.04(+0.48%)
Sep 13, 2024 8.220 8.310 8.220 8.300 4,092 +0.19(+2.34%)
Sep 12, 2024 8.050 8.110 7.990 8.110 1,917 -0.01(-0.12%)
Sep 11, 2024 8.150 8.180 8.090 8.120 2,985 +0.01(+0.12%)
Sep 10, 2024 8.190 8.220 8.110 8.110 6,384 -0.05(-0.61%)
Sep 09, 2024 8.140 8.250 8.140 8.160 3,519 -0.02(-0.24%)
Sep 06, 2024 8.400 8.400 8.180 8.180 3,039 -0.18(-2.15%)
Sep 05, 2024 8.360 8.360 8.285 8.360 1,981 +0.08(+0.97%)
Sep 04, 2024 8.180 8.350 8.180 8.280 4,897 +0.10(+1.22%)
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.