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 (%)
Dec 31, 2018 5.410 5.410 5.309 5.385 267,441 -0.04(-0.78%)
Dec 28, 2018 5.292 5.427 5.266 5.427 660,467 +0.20(+3.90%)
Dec 27, 2018 4.995 5.241 4.986 5.224 286,941 +0.35(+7.13%)
Dec 26, 2018 4.715 4.906 4.715 4.876 374,289 +0.08(+1.59%)
Dec 24, 2018 4.800 4.944 4.766 4.800 116,150 -0.01(-0.18%)
Dec 21, 2018 4.859 4.969 4.808 4.808 378,049 -0.17(-3.41%)
Dec 20, 2018 5.190 5.190 4.936 4.978 2,278,251 -0.11(-2.17%)
Dec 19, 2018 5.139 5.309 5.037 5.088 466,340 -0.23(-4.31%)
Dec 18, 2018 5.283 5.364 5.241 5.317 251,069 +0.14(+2.79%)
Dec 17, 2018 5.249 5.317 5.139 5.173 288,194 -0.14(-2.71%)
Dec 14, 2018 5.385 5.461 5.232 5.317 303,171 -0.14(-2.64%)
Dec 13, 2018 5.478 5.495 5.385 5.461 360,710 -0.11(-1.98%)
Dec 12, 2018 5.707 5.750 5.504 5.572 322,394 +0.03(+0.46%)
Dec 11, 2018 5.580 5.639 5.512 5.546 638,236 +0.18(+3.32%)
Dec 10, 2018 5.394 5.461 5.300 5.368 331,786 -0.08(-1.40%)
Dec 07, 2018 5.580 5.656 5.368 5.444 4,733,759 +0.01(+0.16%)
Dec 06, 2018 5.148 5.444 5.148 5.436 345,534 +0.08(+1.42%)
Dec 04, 2018 5.521 5.597 5.300 5.360 625,680 -0.08(-1.56%)
Dec 03, 2018 5.555 5.563 5.388 5.444 373,749 +0.08(+1.42%)
Nov 30, 2018 5.427 5.474 5.309 5.368 736,760 -0.25(-4.52%)
Nov 29, 2018 5.656 5.665 5.555 5.622 308,811 -0.05(-0.90%)
Nov 28, 2018 5.682 5.712 5.504 5.673 446,561 +0.04(+0.75%)
Nov 27, 2018 5.394 5.716 5.360 5.631 375,269 +0.35(+6.58%)
Nov 26, 2018 5.419 5.478 5.224 5.283 216,376 -0.12(-2.20%)
Nov 23, 2018 5.461 5.487 5.275 5.402 411,067 -0.02(-0.31%)
Nov 21, 2018 5.419 5.419 5.419 0 +0.14(+2.57%)
Nov 20, 2018 5.326 5.419 5.249 5.283 311,480 -0.21(-3.86%)
Nov 19, 2018 5.665 5.665 5.436 5.495 395,318 -0.06(-1.07%)
Nov 16, 2018 5.402 5.631 5.394 5.555 571,084 +0.30(+5.65%)
Nov 15, 2018 5.088 5.368 5.088 5.258 281,795 +0.17(+3.33%)
Nov 14, 2018 5.105 5.139 4.936 5.088 416,142 -0.01(-0.17%)
Nov 13, 2018 5.241 5.283 5.037 5.097 218,511 -0.25(-4.60%)
Nov 12, 2018 5.368 5.402 5.241 5.343 261,247 +0.02(+0.32%)
Nov 09, 2018 5.139 5.360 5.105 5.326 445,028 +0.28(+5.55%)
Nov 08, 2018 5.215 5.258 4.995 5.046 645,067 -0.18(-3.41%)
Nov 07, 2018 5.394 5.394 5.122 5.224 942,568 -0.14(-2.69%)
Nov 06, 2018 5.478 5.521 5.313 5.368 752,123 -0.16(-2.91%)
Nov 05, 2018 5.436 5.563 5.427 5.529 585,570 -0.08(-1.51%)
Nov 02, 2018 5.487 5.758 5.478 5.614 475,687 +0.16(+2.95%)
Nov 01, 2018 5.360 5.521 5.283 5.453 564,615 +0.17(+3.21%)
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%)
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.