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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2018 5.266 5.326 5.097 5.283 453,078 +0.01(+0.16%)
Oct 30, 2018 5.173 5.292 5.054 5.275 739,797 +0.27(+5.42%)
Oct 29, 2018 5.614 5.631 4.834 5.003 1,418,707 -0.46(-8.39%)
Oct 26, 2018 5.173 5.504 5.088 5.461 3,467,422 +0.47(+9.34%)
Oct 25, 2018 4.893 5.122 4.842 4.995 954,888 +0.23(+4.80%)
Oct 24, 2018 5.148 5.148 4.766 4.766 730,883 -0.31(-6.18%)
Oct 23, 2018 5.131 5.258 5.025 5.080 1,221,711 -0.12(-2.28%)
Oct 22, 2018 5.224 5.249 5.063 5.198 774,746 +0.20(+4.07%)
Oct 19, 2018 4.800 5.037 4.757 4.995 832,865 +0.27(+5.75%)
Oct 18, 2018 4.791 4.842 4.681 4.724 745,843 -0.10(-2.11%)
Oct 17, 2018 4.613 5.071 4.300 4.825 1,837,572 -0.14(-2.90%)
Oct 16, 2018 5.029 5.029 4.774 4.969 1,247,267 +0.20(+4.27%)
Oct 15, 2018 4.605 4.868 4.545 4.766 739,278 +0.17(+3.69%)
Oct 12, 2018 4.562 4.707 4.257 4.596 300,694 +0.14(+3.04%)
Oct 11, 2018 4.766 4.783 4.452 4.461 727,496 -0.25(-5.40%)
Oct 10, 2018 4.622 4.817 4.334 4.715 2,726,318 -0.49(-9.45%)
Oct 09, 2018 4.893 5.292 4.859 5.207 1,881,068 +0.24(+4.78%)
Oct 08, 2018 4.791 4.978 4.545 4.969 3,566,223 +0.85(+20.58%)
Oct 05, 2018 4.155 4.198 3.977 4.121 917,059 +0.13(+3.18%)
Oct 04, 2018 3.748 4.054 3.647 3.994 542,614 +0.15(+3.97%)
Oct 03, 2018 3.994 4.062 3.731 3.842 2,349,140 +0.28(+7.86%)
Oct 02, 2018 3.409 3.579 3.409 3.562 1,139,881 +0.36(+11.41%)
Oct 01, 2018 3.333 3.333 3.163 3.197 343,603 -0.10(-3.08%)
Sep 28, 2018 3.384 3.468 3.265 3.299 231,711 -0.13(-3.71%)
Sep 27, 2018 3.316 3.511 3.307 3.426 651,566 +0.17(+5.21%)
Sep 26, 2018 3.299 3.367 3.244 3.256 180,940 +0.01(+0.26%)
Sep 25, 2018 3.189 3.265 3.163 3.248 107,864 +0.00(+0.00%)
Sep 24, 2018 3.401 3.418 3.240 3.248 988,761 -0.08(-2.54%)
Sep 21, 2018 3.256 3.409 3.256 3.333 402,223 +0.07(+2.08%)
Sep 20, 2018 3.214 3.265 3.146 3.265 580,089 +0.08(+2.39%)
Sep 19, 2018 3.240 3.307 3.163 3.189 419,364 -0.13(-3.84%)
Sep 18, 2018 3.121 3.324 3.121 3.316 302,432 +0.12(+3.71%)
Sep 17, 2018 3.053 3.223 3.044 3.197 157,785 +0.17(+5.60%)
Sep 14, 2018 3.172 3.197 2.977 3.027 568,843 -0.11(-3.51%)
Sep 13, 2018 3.138 3.180 3.070 3.138 291,686 -0.06(-1.86%)
Sep 12, 2018 3.231 3.248 3.172 3.197 184,354 +0.11(+3.57%)
Sep 11, 2018 3.248 3.282 3.061 3.087 481,722 -0.26(-7.85%)
Sep 10, 2018 3.443 3.468 3.256 3.350 577,319 -0.03(-1.00%)
Sep 07, 2018 3.392 3.485 3.333 3.384 231,240 +0.03(+0.76%)
Sep 06, 2018 3.223 3.371 3.197 3.358 650,641 +0.17(+5.32%)
Sep 05, 2018 3.053 3.223 3.036 3.189 378,389 +0.10(+3.30%)
Sep 04, 2018 3.197 3.197 3.087 3.087 305,028 -0.26(-7.85%)
Aug 31, 2018 3.350 3.350 3.350 0 +0.05(+1.54%)
Aug 30, 2018 3.502 3.516 3.273 3.299 200,042 -0.20(-5.81%)
Aug 29, 2018 3.307 3.519 3.307 3.502 493,766 +0.26(+8.12%)
Aug 28, 2018 3.324 3.350 3.189 3.240 123,810 -0.07(-2.05%)
Aug 27, 2018 3.129 3.324 3.112 3.307 204,612 +0.22(+7.14%)
Aug 24, 2018 3.163 3.189 3.011 3.087 358,475 -0.08(-2.41%)
Aug 23, 2018 3.316 3.324 3.138 3.163 501,104 -0.13(-3.87%)
Aug 22, 2018 3.155 3.307 3.138 3.290 601,469 +0.11(+3.47%)
Aug 21, 2018 3.418 3.425 3.163 3.180 784,834 -0.27(-7.86%)
Aug 20, 2018 3.536 3.553 3.392 3.452 76,976 -0.08(-2.16%)
Aug 17, 2018 3.579 3.579 3.384 3.528 94,689 -0.07(-1.89%)
Aug 16, 2018 3.494 3.710 3.485 3.596 310,551 +0.24(+7.07%)
Aug 15, 2018 3.409 3.426 3.290 3.358 99,269 +0.00(+0.00%)
Aug 14, 2018 3.367 3.435 3.307 3.358 155,136 +0.03(+1.02%)
Aug 13, 2018 3.223 3.341 3.189 3.324 200,807 -0.07(-2.00%)
Aug 10, 2018 3.435 3.477 3.350 3.392 335,127 -0.22(-6.10%)
Aug 09, 2018 3.664 3.697 3.579 3.613 129,996 -0.06(-1.62%)
Aug 08, 2018 3.664 3.808 3.604 3.672 667,484 +0.03(+0.70%)
Aug 07, 2018 3.876 3.901 3.632 3.647 228,323 -0.25(-6.52%)
Aug 06, 2018 4.054 4.054 3.880 3.901 91,085 -0.14(-3.56%)
Aug 03, 2018 3.909 4.096 3.842 4.045 527,453 +0.20(+5.30%)
Aug 02, 2018 3.859 3.901 3.816 3.842 111,198 -0.04(-1.09%)
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.