Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Centrais Eletricas Brasileiras ADR (NY:EBR-B)

7.300 -0.140 (-1.88%)
Official Closing Price Updated: 6:30 PM EDT, Jul 31, 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 (%)
Jul 31, 2025 7.320 7.400 7.300 7.300 2,205 -0.14(-1.88%)
Jul 30, 2025 7.420 7.490 7.310 7.440 6,949 +0.02(+0.27%)
Jul 29, 2025 7.440 7.498 7.400 7.420 4,052 +0.05(+0.68%)
Jul 28, 2025 7.410 7.450 7.330 7.370 25,972 -0.12(-1.65%)
Jul 25, 2025 7.640 7.655 7.470 7.494 4,379 -0.16(-2.10%)
Jul 24, 2025 7.730 7.730 7.630 7.655 3,738 -0.05(-0.71%)
Jul 23, 2025 7.740 7.740 7.645 7.710 5,594 -0.09(-1.15%)
Jul 22, 2025 7.740 7.800 7.590 7.800 19,281 +0.04(+0.52%)
Jul 21, 2025 7.750 7.760 7.650 7.760 16,104 +0.10(+1.31%)
Jul 18, 2025 7.720 7.750 7.340 7.660 125,582 -0.15(-1.92%)
Jul 17, 2025 7.780 7.810 7.650 7.810 4,095 +0.03(+0.39%)
Jul 16, 2025 7.690 7.780 7.606 7.780 14,853 +0.08(+1.04%)
Jul 15, 2025 7.660 7.810 7.600 7.700 14,243 -0.04(-0.52%)
Jul 14, 2025 7.860 7.860 7.620 7.740 12,499 -0.09(-1.21%)
Jul 11, 2025 7.900 7.900 7.730 7.835 4,082 -0.08(-1.07%)
Jul 10, 2025 7.860 7.930 7.750 7.920 11,261 +0.06(+0.76%)
Jul 09, 2025 8.050 8.110 7.860 7.860 22,243 -0.27(-3.32%)
Jul 08, 2025 8.090 8.130 8.030 8.130 4,013 -0.01(-0.12%)
Jul 07, 2025 8.340 8.340 8.100 8.140 19,458 -0.21(-2.51%)
Jul 03, 2025 8.350 8.380 8.340 8.350 2,758 +0.03(+0.36%)
Jul 02, 2025 8.120 8.320 8.070 8.320 17,052 +0.18(+2.21%)
Jul 01, 2025 8.220 8.250 8.140 8.140 12,442 -0.13(-1.57%)
Jun 30, 2025 7.960 8.270 7.960 8.270 16,258 +0.33(+4.16%)
Jun 27, 2025 8.000 8.070 7.940 7.940 11,424 -0.15(-1.85%)
Jun 26, 2025 7.920 8.090 7.920 8.090 6,657 +0.05(+0.62%)
Jun 25, 2025 7.910 8.040 7.880 8.040 12,058 -0.07(-0.86%)
Jun 24, 2025 8.130 8.130 8.060 8.110 9,895 +0.02(+0.25%)
Jun 23, 2025 7.960 8.170 7.960 8.090 3,187 -0.21(-2.53%)
Jun 20, 2025 8.160 8.300 8.030 8.300 9,802 +0.04(+0.48%)
Jun 18, 2025 8.370 8.370 8.235 8.260 4,448 -0.24(-2.82%)
Jun 17, 2025 8.490 8.580 8.380 8.500 4,421 +0.00(+0.00%)
Jun 16, 2025 8.480 8.500 8.466 8.500 1,695 +0.36(+4.42%)
Jun 13, 2025 8.070 8.310 8.070 8.140 5,228 -0.18(-2.16%)
Jun 12, 2025 8.350 8.370 8.316 8.320 2,965 -0.03(-0.36%)
Jun 11, 2025 8.360 8.420 8.310 8.350 3,466 -0.03(-0.36%)
Jun 10, 2025 8.360 8.380 8.290 8.380 3,047 +0.08(+0.96%)
Jun 09, 2025 8.150 8.340 8.100 8.300 4,119 -0.14(-1.66%)
Jun 06, 2025 8.230 8.440 8.230 8.440 9,785 +0.10(+1.20%)
Jun 05, 2025 8.270 8.360 8.270 8.340 2,103 +0.07(+0.85%)
Jun 04, 2025 8.340 8.340 8.230 8.270 2,921 -0.04(-0.48%)
Jun 03, 2025 8.240 8.360 8.240 8.310 16,008 -0.02(-0.24%)
Jun 02, 2025 8.220 8.330 8.180 8.330 71,439 +0.04(+0.48%)
May 30, 2025 8.400 8.400 8.260 8.290 3,327 -0.02(-0.24%)
May 29, 2025 8.250 8.340 8.250 8.310 1,037 +0.08(+0.97%)
May 28, 2025 8.280 8.280 8.165 8.230 5,047 -0.13(-1.61%)
May 27, 2025 8.280 8.430 8.280 8.365 7,146 +0.14(+1.76%)
May 23, 2025 8.060 8.310 7.975 8.220 15,588 -0.07(-0.84%)
May 22, 2025 8.230 8.410 8.190 8.290 20,581 +0.17(+2.09%)
May 21, 2025 8.120 8.160 8.104 8.120 6,131 -0.03(-0.37%)
May 20, 2025 8.340 8.340 8.150 8.150 16,237 -0.19(-2.28%)
May 19, 2025 8.110 8.360 8.100 8.340 6,145 +0.23(+2.84%)
May 16, 2025 8.020 8.160 7.612 8.110 13,759 +0.10(+1.25%)
May 15, 2025 8.270 8.270 8.010 8.010 25,925 -0.69(-7.93%)
May 14, 2025 8.570 8.700 8.475 8.700 8,251 +0.11(+1.28%)
May 13, 2025 8.500 8.620 8.480 8.590 9,966 +0.28(+3.37%)
May 12, 2025 8.580 8.580 8.310 8.310 14,666 -0.28(-3.26%)
May 09, 2025 8.500 8.840 8.485 8.590 57,575 +0.17(+2.02%)
May 08, 2025 8.340 8.500 8.335 8.420 102,251 +0.24(+2.93%)
May 07, 2025 8.260 8.260 8.100 8.180 14,828 -0.15(-1.80%)
May 06, 2025 8.240 8.330 8.200 8.330 9,695 +0.07(+0.85%)
May 05, 2025 8.530 8.530 8.240 8.260 11,640 -0.49(-5.60%)
May 02, 2025 8.480 8.750 8.400 8.750 80,956 +0.37(+4.42%)
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 Of Service.