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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 7.431 7.638 7.414 7.534 408,336 +0.18(+2.46%)
May 30, 2019 7.276 7.586 7.276 7.353 437,694 +0.12(+1.67%)
May 29, 2019 7.190 7.310 7.061 7.233 336,146 +0.06(+0.84%)
May 28, 2019 7.241 7.241 6.940 7.173 446,362 +0.10(+1.46%)
May 24, 2019 7.035 7.138 6.992 7.069 347,248 +0.12(+1.73%)
May 23, 2019 6.940 7.155 6.845 6.949 384,803 -0.03(-0.49%)
May 22, 2019 7.216 7.216 6.983 6.983 483,666 -0.07(-0.98%)
May 21, 2019 6.777 7.069 6.708 7.052 573,721 +0.39(+5.81%)
May 20, 2019 6.484 6.716 6.406 6.665 318,749 +0.23(+3.61%)
May 17, 2019 6.475 6.656 6.380 6.432 516,227 -0.18(-2.73%)
May 16, 2019 6.673 6.690 6.544 6.613 424,012 -0.20(-2.91%)
May 15, 2019 6.708 6.931 6.665 6.811 356,188 -0.09(-1.25%)
May 14, 2019 6.759 6.948 6.716 6.897 268,902 +0.40(+6.09%)
May 13, 2019 6.725 6.751 6.501 6.501 282,496 -0.46(-6.56%)
May 10, 2019 7.052 7.095 6.837 6.957 422,040 -0.18(-2.53%)
May 09, 2019 7.052 7.155 6.940 7.138 708,070 -0.06(-0.80%)
May 08, 2019 7.196 7.322 7.103 7.196 290,666 +0.19(+2.76%)
May 07, 2019 6.944 7.011 6.801 7.002 342,880 -0.05(-0.71%)
May 06, 2019 6.986 7.078 6.902 7.053 402,712 -0.04(-0.59%)
May 03, 2019 7.036 7.158 7.019 7.095 275,956 +0.13(+1.81%)
May 02, 2019 6.960 7.002 6.860 6.969 352,891 -0.07(-0.95%)
May 01, 2019 7.112 7.212 7.028 7.036 334,381 -0.08(-1.18%)
Apr 30, 2019 7.078 7.179 6.935 7.120 399,965 +0.05(+0.71%)
Apr 29, 2019 7.246 7.313 7.019 7.070 411,742 +0.03(+0.36%)
Apr 26, 2019 7.120 7.175 7.028 7.044 262,379 -0.08(-1.18%)
Apr 25, 2019 6.893 7.246 6.843 7.128 1,110,323 +0.29(+4.17%)
Apr 24, 2019 7.145 7.145 6.784 6.843 401,036 -0.39(-5.34%)
Apr 23, 2019 7.137 7.322 7.061 7.229 625,194 +0.24(+3.49%)
Apr 22, 2019 7.002 7.044 6.893 6.986 312,058 +0.06(+0.85%)
Apr 18, 2019 6.759 7.086 6.751 6.927 527,616 +0.20(+3.00%)
Apr 17, 2019 6.927 6.973 6.616 6.725 556,786 -0.22(-3.14%)
Apr 16, 2019 6.902 7.086 6.885 6.944 665,784 -0.02(-0.24%)
Apr 15, 2019 6.977 7.162 6.919 6.960 715,308 +0.08(+1.10%)
Apr 12, 2019 7.154 7.322 6.776 6.885 1,223,046 -0.37(-5.09%)
Apr 11, 2019 7.364 7.431 7.196 7.254 460,389 -0.22(-2.92%)
Apr 10, 2019 7.498 7.532 7.414 7.473 462,285 +0.11(+1.48%)
Apr 09, 2019 7.439 7.473 7.221 7.364 891,637 -0.23(-2.99%)
Apr 08, 2019 7.850 7.850 7.565 7.590 1,045,674 -0.18(-2.38%)
Apr 05, 2019 7.892 7.892 7.716 7.775 396,486 -0.09(-1.17%)
Apr 04, 2019 7.767 7.909 7.758 7.867 360,910 +0.13(+1.63%)
Apr 03, 2019 7.892 8.010 7.674 7.741 691,732 -0.05(-0.65%)
Apr 02, 2019 8.111 8.128 7.741 7.792 649,075 -0.29(-3.53%)
Apr 01, 2019 8.161 8.228 8.069 8.077 1,014,149 +0.22(+2.78%)
Mar 29, 2019 7.767 8.039 7.691 7.859 2,311,866 +0.20(+2.63%)
Mar 28, 2019 7.456 7.725 7.389 7.657 905,739 +0.55(+7.80%)
Mar 27, 2019 7.607 7.641 7.078 7.103 761,207 -0.76(-9.62%)
Mar 26, 2019 7.733 7.947 7.708 7.859 612,711 +0.32(+4.23%)
Mar 25, 2019 7.355 7.662 7.347 7.540 613,917 +0.24(+3.22%)
Mar 22, 2019 7.506 7.649 7.263 7.305 712,342 -0.60(-7.55%)
Mar 21, 2019 8.228 8.270 7.662 7.901 927,769 -0.16(-1.98%)
Mar 20, 2019 8.094 8.220 7.951 8.060 515,307 -0.06(-0.72%)
Mar 19, 2019 8.111 8.279 8.027 8.119 654,920 +0.05(+0.62%)
Mar 18, 2019 8.010 8.144 7.968 8.069 375,580 +0.03(+0.31%)
Mar 15, 2019 7.750 8.044 7.733 8.044 650,171 +0.36(+4.70%)
Mar 14, 2019 7.809 7.809 7.624 7.683 236,030 -0.09(-1.19%)
Mar 13, 2019 7.666 7.918 7.599 7.775 459,396 +0.03(+0.43%)
Mar 12, 2019 7.716 7.817 7.657 7.741 322,926 -0.03(-0.32%)
Mar 11, 2019 7.590 7.859 7.548 7.767 838,544 +0.34(+4.52%)
Mar 08, 2019 7.221 7.447 7.196 7.431 1,184,576 +0.20(+2.79%)
Mar 07, 2019 7.548 7.548 7.170 7.229 873,023 -0.44(-5.70%)
Mar 06, 2019 7.926 8.069 7.607 7.666 415,110 -0.31(-3.89%)
Mar 05, 2019 8.144 8.144 7.725 7.976 477,895 +0.07(+0.85%)
Mar 04, 2019 7.918 7.985 7.800 7.909 310,218 -0.01(-0.11%)
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.