Centrais Eletricas Brasileiras ADR (NY: EBR-B )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	7.570	7.570	7.230	7.230	2,610	-0.26(-3.47%)
Jul 18, 2024	7.700	7.700	7.490	7.490	10,278	-0.20(-2.60%)
Jul 17, 2024	7.800	7.890	7.690	7.690	36,737	-0.20(-2.53%)
Jul 16, 2024	7.960	7.970	7.850	7.890	8,025	+0.08(+1.02%)
Jul 15, 2024	7.900	7.900	7.800	7.810	7,415	-0.01(-0.13%)
Jul 12, 2024	7.900	8.010	7.820	7.820	27,241	-0.12(-1.51%)
Jul 11, 2024	7.900	8.030	7.830	7.940	49,042	+0.09(+1.15%)
Jul 10, 2024	7.950	7.950	7.820	7.850	7,527	+0.02(+0.23%)
Jul 09, 2024	7.676	7.853	7.630	7.832	2,740	+0.22(+2.91%)
Jul 08, 2024	7.650	7.730	7.610	7.610	7,629	-0.04(-0.52%)
Jul 05, 2024	7.660	7.790	7.550	7.650	210,458	+0.15(+2.00%)
Jul 03, 2024	7.480	7.530	7.400	7.500	5,971	+0.41(+5.78%)
Jul 02, 2024	7.140	7.290	7.050	7.090	8,421	-0.05(-0.70%)
Jul 01, 2024	7.120	7.330	7.120	7.140	24,057	+0.04(+0.56%)
Jun 28, 2024	7.200	7.300	7.100	7.100	11,906	-0.14(-1.93%)
Jun 27, 2024	7.100	7.290	7.060	7.240	39,113	+0.29(+4.17%)
Jun 26, 2024	6.940	7.010	6.916	6.950	21,716	-0.11(-1.56%)
Jun 25, 2024	7.070	7.180	7.060	7.060	57,111	-0.15(-2.08%)
Jun 24, 2024	7.190	7.340	7.190	7.210	12,058	+0.38(+5.56%)
Jun 21, 2024	7.020	7.155	6.820	6.830	31,269	-0.16(-2.29%)
Jun 20, 2024	7.280	7.280	6.980	6.990	67,505	-0.06(-0.85%)
Jun 18, 2024	7.110	7.290	7.050	7.050	22,248	-0.14(-1.95%)
Jun 17, 2024	7.310	7.310	7.165	7.190	4,417	-0.13(-1.78%)
Jun 14, 2024	7.290	7.375	7.210	7.320	5,878	+0.02(+0.27%)
Jun 13, 2024	7.290	7.402	7.280	7.300	13,871	+0.13(+1.81%)
Jun 12, 2024	7.430	7.430	7.170	7.170	13,452	-0.30(-4.02%)
Jun 11, 2024	7.550	7.550	7.440	7.470	8,738	+0.07(+0.95%)
Jun 10, 2024	7.490	7.493	7.400	7.400	21,491	-0.04(-0.60%)
Jun 07, 2024	7.610	7.640	7.445	7.445	2,941	-0.23(-3.06%)
Jun 06, 2024	7.650	7.820	7.640	7.680	12,610	+0.12(+1.59%)
Jun 05, 2024	7.520	7.710	7.520	7.560	9,957	+0.03(+0.40%)
Jun 04, 2024	7.540	7.580	7.500	7.530	12,058	-0.05(-0.66%)
Jun 03, 2024	7.400	7.730	7.400	7.580	76,898	+0.18(+2.43%)
May 31, 2024	7.570	7.580	7.400	7.400	32,525	-0.31(-4.02%)
May 30, 2024	7.740	7.860	7.710	7.710	46,494	+0.13(+1.72%)
May 29, 2024	7.520	7.602	7.520	7.580	5,492	-0.09(-1.18%)
May 28, 2024	7.820	7.820	7.650	7.670	6,119	-0.13(-1.67%)
May 24, 2024	7.850	7.920	7.800	7.800	5,189	+0.01(+0.13%)
May 23, 2024	7.810	7.820	7.790	7.790	9,290	-0.09(-1.14%)
May 22, 2024	7.820	7.948	7.820	7.880	1,352	-0.24(-2.96%)
May 21, 2024	8.090	8.120	7.980	8.120	4,927	+0.03(+0.37%)
May 20, 2024	8.290	8.290	8.030	8.090	15,527	-0.20(-2.41%)
May 17, 2024	8.350	8.350	8.200	8.290	11,830	-0.03(-0.36%)
May 16, 2024	8.240	8.320	8.230	8.320	7,868	+0.25(+3.10%)
May 15, 2024	8.170	8.230	8.070	8.070	8,151	-0.10(-1.22%)
May 14, 2024	8.190	8.280	8.170	8.170	2,900	+0.02(+0.25%)
May 13, 2024	8.350	8.350	8.139	8.150	3,391	+0.01(+0.12%)
May 10, 2024	8.090	8.150	8.070	8.140	7,230	-0.11(-1.33%)
May 09, 2024	8.670	8.670	8.080	8.250	20,800	+0.00(+0.00%)
May 08, 2024	8.530	8.630	8.250	8.250	13,648	-0.20(-2.41%)
May 07, 2024	8.300	8.904	8.300	8.453	22,533	+0.11(+1.26%)
May 06, 2024	8.473	8.530	8.262	8.348	3,734	+0.17(+2.11%)
May 03, 2024	8.377	8.377	7.676	8.175	34,031	+0.54(+7.04%)
May 02, 2024	7.859	8.166	7.638	7.638	26,905	+0.44(+6.13%)

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.