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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2018 6.397 6.431 6.280 6.305 430,276 -0.08(-1.31%)
Feb 27, 2018 6.465 6.599 6.297 6.389 570,871 +0.03(+0.53%)
Feb 26, 2018 6.465 6.465 6.263 6.355 625,818 -0.03(-0.53%)
Feb 23, 2018 6.229 6.406 6.129 6.389 592,465 +0.27(+4.39%)
Feb 22, 2018 6.120 412,069 +0.13(+2.24%)
Feb 21, 2018 5.936 6.364 5.751 5.986 1,268,861 +0.12(+2.00%)
Feb 20, 2018 5.633 5.906 5.633 5.868 913,606 +0.34(+6.23%)
Feb 16, 2018 5.524 5.524 5.524 0 -0.11(-1.94%)
Feb 15, 2018 5.642 5.680 5.465 5.633 489,641 +0.07(+1.21%)
Feb 14, 2018 5.482 5.659 5.424 5.566 293,960 +0.03(+0.61%)
Feb 13, 2018 5.365 5.558 5.365 5.533 149,053 +0.14(+2.65%)
Feb 12, 2018 5.373 5.507 5.298 5.390 193,195 +0.04(+0.78%)
Feb 09, 2018 5.549 5.575 5.096 5.348 902,810 -0.09(-1.70%)
Feb 08, 2018 5.541 5.583 5.340 5.440 1,289,142 +0.17(+3.18%)
Feb 07, 2018 5.398 5.591 5.272 5.272 311,681 -0.15(-2.79%)
Feb 06, 2018 5.138 5.432 5.138 5.423 266,833 +0.34(+6.60%)
Feb 05, 2018 5.104 5.221 5.037 5.088 306,969 +0.02(+0.33%)
Feb 02, 2018 5.205 5.256 5.037 5.071 627,731 -0.26(-4.88%)
Feb 01, 2018 5.423 5.474 5.298 5.331 297,328 -0.08(-1.55%)
Jan 31, 2018 5.482 5.482 5.256 5.415 488,387 +0.21(+4.03%)
Jan 30, 2018 5.289 5.289 5.105 5.205 639,386 -0.06(-1.12%)
Jan 29, 2018 5.348 5.390 5.239 5.264 331,624 -0.06(-1.10%)
Jan 26, 2018 5.264 5.373 5.222 5.323 525,499 +0.01(+0.16%)
Jan 25, 2018 5.205 5.675 5.205 5.314 836,717 +0.08(+1.61%)
Jan 24, 2018 4.911 5.272 4.836 5.230 1,192,266 +0.55(+11.65%)
Jan 23, 2018 4.777 4.827 4.668 4.685 530,567 -0.24(-4.78%)
Jan 22, 2018 5.054 5.113 4.819 4.920 1,450,398 +0.20(+4.27%)
Jan 19, 2018 4.534 4.727 4.466 4.718 584,013 +0.27(+6.04%)
Jan 18, 2018 4.525 4.525 4.408 4.450 657,792 -0.07(-1.49%)
Jan 17, 2018 4.466 4.525 4.441 4.517 253,867 +0.03(+0.75%)
Jan 16, 2018 4.567 4.567 4.450 4.483 237,134 +0.08(+1.91%)
Jan 12, 2018 4.399 4.399 4.399 0 -0.19(-4.20%)
Jan 11, 2018 4.416 4.613 4.399 4.592 446,944 +0.13(+2.82%)
Jan 10, 2018 4.391 4.466 425,409 -0.08(-1.66%)
Jan 09, 2018 4.668 4.676 4.534 4.542 423,820 -0.19(-4.08%)
Jan 08, 2018 4.785 4.827 4.735 4.735 268,633 -0.07(-1.40%)
Jan 05, 2018 4.811 5.121 4.718 4.802 682,214 +0.01(+0.18%)
Jan 04, 2018 4.802 4.874 4.735 4.794 472,478 -0.03(-0.52%)
Jan 03, 2018 4.811 4.878 4.794 4.819 148,513 -0.08(-1.54%)
Jan 02, 2018 4.895 4.928 4.861 4.895 184,457 +0.11(+2.28%)
Dec 29, 2017 4.785 4.785 4.785 0 -0.06(-1.21%)
Dec 28, 2017 4.710 4.937 4.634 4.844 864,796 +0.18(+3.96%)
Dec 27, 2017 4.685 4.693 4.626 4.660 175,603 -0.08(-1.77%)
Dec 26, 2017 4.760 4.777 4.660 4.743 247,731 -0.07(-1.40%)
Dec 22, 2017 4.584 4.811 4.576 4.811 596,778 +0.18(+3.99%)
Dec 21, 2017 4.525 4.664 4.466 4.626 624,115 +0.29(+6.78%)
Dec 20, 2017 4.500 4.517 4.332 4.332 271,873 -0.08(-1.71%)
Dec 19, 2017 4.483 4.500 4.416 4.408 405,473 -0.15(-3.31%)
Dec 18, 2017 4.559 4.634 4.525 4.559 252,566 +0.06(+1.31%)
Dec 15, 2017 4.466 4.538 4.416 4.500 1,168,617 +0.08(+1.71%)
Dec 14, 2017 4.458 4.534 4.391 4.424 1,204,374 -0.19(-4.18%)
Dec 13, 2017 4.777 4.869 4.559 4.618 1,053,695 -0.19(-4.01%)
Dec 12, 2017 4.559 4.861 4.559 4.811 1,272,873 +0.01(+0.17%)
Dec 11, 2017 4.743 4.861 4.660 4.802 716,909 +0.03(+0.53%)
Dec 08, 2017 4.785 4.811 4.718 4.777 389,504 -0.09(-1.90%)
Dec 07, 2017 4.651 4.886 4.651 4.869 707,961 -0.12(-2.36%)
Dec 06, 2017 4.811 5.012 4.752 4.987 557,586 +0.13(+2.59%)
Dec 05, 2017 5.029 5.071 4.827 4.861 637,224 -0.06(-1.19%)
Dec 04, 2017 4.836 4.970 4.827 4.920 414,715 +0.13(+2.81%)
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.