EBR-B - Centrais Elétricas Brasileiras S.A. - Eletrobras

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20188.638.638.328.578.5746,155
Feb 21, 20188.238.967.998.428.42115,300
Feb 20, 20187.768.277.768.148.1438,693
Feb 16, 20187.667.767.597.767.766,526
Feb 15, 20187.737.787.477.597.5931,156
Feb 14, 20187.777.777.527.707.7037,630
Feb 13, 20187.597.767.267.727.7211,711
Feb 12, 20187.918.417.077.607.6035,517
Feb 09, 20187.828.227.147.757.75217,293
Feb 08, 20187.767.857.227.287.28268,583
Feb 07, 20187.657.877.127.127.12511,560
Feb 06, 20187.057.787.057.787.7810,888
Feb 05, 20187.117.246.866.866.8625,127
Feb 02, 20187.087.496.997.367.3612,569
Feb 01, 20187.517.517.307.307.304,339
Jan 31, 20187.587.857.417.857.8512,914
Jan 30, 20187.347.347.137.247.2412,589
Jan 29, 20187.457.557.337.557.5512,712
Jan 26, 20187.407.497.207.207.2041,950
Jan 25, 20187.287.557.027.557.5520,035
Jan 24, 20186.637.216.587.107.1027,870
Jan 23, 20186.456.496.186.186.1814,203
Jan 22, 20186.856.916.636.666.6636,328
Jan 19, 20186.326.496.246.456.4511,926
Jan 18, 20186.316.545.916.326.3241,902
Jan 17, 20186.266.376.116.266.2620,501
Jan 16, 20186.186.366.176.226.2284,626
Jan 12, 20186.076.185.986.186.1836,425
Jan 11, 20186.136.176.036.166.167,027
Jan 10, 20186.186.325.996.106.1018,834
Jan 09, 20186.336.416.266.366.3619,725
Jan 08, 20186.556.716.486.506.5020,867
Jan 05, 20186.706.816.516.756.7510,588
Jan 04, 20186.626.896.296.706.7027,667
Jan 03, 20186.646.906.616.866.8628,718
Jan 02, 20186.796.926.576.906.9023,690
Dec 29, 20177.017.016.616.796.794,592
Dec 28, 20176.566.796.436.696.6960,917
Dec 27, 20176.486.576.456.526.5210,609
Dec 26, 20176.766.766.246.266.2630,300
Dec 22, 20176.266.986.266.766.7651,131
Dec 21, 20176.126.365.945.975.9761,341
Dec 20, 20176.086.125.685.905.9019,523
Dec 19, 20176.046.055.765.895.8925,667
Dec 18, 20176.206.296.056.236.2331,868
Dec 15, 20176.026.196.016.176.1727,435
Dec 14, 20175.976.095.945.985.9833,021
Dec 13, 20176.486.526.056.176.17100,644
Dec 12, 20176.136.636.116.486.48117,296
Dec 11, 20176.436.496.266.386.3827,897
Dec 08, 20176.526.546.406.416.41126,725
Dec 07, 20176.376.616.376.526.5237,723
Dec 06, 20176.606.866.436.746.7467,186
Dec 05, 20176.987.136.596.736.73214,053
Dec 04, 20176.686.866.546.776.7761,457
Dec 01, 20176.546.786.296.516.5147,768
Nov 30, 20176.656.696.266.266.26138,268
Nov 29, 20177.027.106.696.796.79136,632
Nov 28, 20177.217.366.876.986.98159,809
Nov 27, 20177.317.357.137.167.16126,198
Nov 24, 20177.187.487.117.307.30199,075
Nov 22, 20177.197.346.947.187.18466,375
Nov 21, 20177.097.246.916.926.92248,488
Nov 20, 20177.117.196.817.067.0624,794
Nov 17, 20176.727.036.716.936.9317,132
Nov 16, 20176.856.996.796.876.8731,481
Nov 15, 20176.506.595.206.596.5923,062
Nov 14, 20176.836.866.606.606.6050,170
Nov 13, 20176.937.026.707.007.0063,816
Nov 10, 20176.746.906.606.726.7264,383
Nov 09, 20177.307.337.157.157.1533,889
Nov 08, 20177.357.607.287.607.60148,103
Nov 07, 20177.617.667.167.387.3899,248
Nov 06, 20177.117.327.057.307.3043,369
Nov 03, 20176.937.036.636.816.8126,147
Nov 02, 20177.357.356.726.726.7212,018
Nov 01, 20177.417.447.197.197.1919,703
Oct 31, 20177.767.927.697.767.7676,089
Oct 30, 20178.168.167.867.947.9428,665
Oct 27, 20178.428.578.338.528.5222,734
Oct 26, 20178.418.468.198.268.2622,849
Oct 25, 20178.338.538.188.538.5324,939
Oct 24, 20177.988.207.888.208.2067,276
Oct 23, 20178.138.338.078.258.2518,675
Oct 20, 20177.687.977.627.907.9034,670
Oct 19, 20177.597.707.547.707.7026,201
Oct 18, 20177.477.677.447.607.6033,952
Oct 17, 20177.457.607.327.567.5615,201
Oct 16, 20177.617.637.537.587.5848,674
Oct 13, 20177.727.747.567.717.7171,760
Oct 12, 20177.727.977.637.857.8510,767
Oct 11, 20177.697.777.407.407.4021,935
Oct 10, 20177.747.787.677.727.728,234
Oct 09, 20177.507.517.467.507.50997
Oct 06, 20177.657.807.597.667.6636,540
Oct 05, 20178.108.107.877.947.9417,608
Oct 04, 20177.988.237.898.128.1227,890
Oct 03, 20177.578.037.577.987.9815,898
Oct 02, 20177.127.567.127.467.4639,244
Sep 29, 20177.087.186.967.187.1849,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...