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 (%)
May 31, 2018 3.307 3.452 3.197 3.350 348,302 +0.03(+0.77%)
May 30, 2018 3.299 3.367 3.248 3.324 847,101 +0.05(+1.55%)
May 29, 2018 3.316 3.384 3.214 3.273 1,195,828 -0.25(-7.21%)
May 25, 2018 3.528 3.528 3.528 0 -0.07(-1.89%)
May 24, 2018 3.562 3.655 3.528 3.596 1,323,403 -0.16(-4.29%)
May 23, 2018 4.155 4.155 3.723 3.757 3,237,336 -0.49(-11.58%)
May 22, 2018 4.164 4.283 4.063 4.249 1,166,609 +0.05(+1.21%)
May 21, 2018 4.316 4.342 4.113 4.198 1,037,081 -0.03(-0.80%)
May 18, 2018 4.257 4.316 4.155 4.232 914,286 -0.15(-3.48%)
May 17, 2018 4.478 4.545 4.333 4.384 432,600 +0.07(+1.57%)
May 16, 2018 4.350 4.427 4.206 4.316 317,336 -0.08(-1.74%)
May 15, 2018 4.240 4.410 4.147 4.393 481,965 +0.07(+1.57%)
May 14, 2018 4.444 4.487 4.274 4.325 270,116 -0.12(-2.67%)
May 11, 2018 4.613 4.647 4.367 4.444 272,616 -0.16(-3.50%)
May 10, 2018 4.529 4.630 4.503 4.605 477,993 +0.22(+5.03%)
May 09, 2018 4.300 4.427 4.257 4.384 274,040 +0.04(+0.98%)
May 08, 2018 4.384 4.393 4.215 4.342 440,669 -0.04(-0.97%)
May 07, 2018 4.749 4.749 4.359 4.384 687,837 -0.43(-8.98%)
May 04, 2018 4.783 4.868 4.715 4.817 823,777 +0.06(+1.25%)
May 03, 2018 4.936 4.936 4.741 4.757 290,619 -0.08(-1.75%)
May 02, 2018 4.613 4.876 4.571 4.842 529,101 +0.23(+4.96%)
May 01, 2018 4.605 4.639 4.520 4.613 199,105 -0.06(-1.27%)
Apr 30, 2018 4.791 4.817 4.647 4.673 308,460 -0.08(-1.78%)
Apr 27, 2018 4.673 4.783 4.656 4.757 426,240 +0.23(+5.06%)
Apr 26, 2018 4.469 4.541 4.401 4.529 310,590 +0.11(+2.50%)
Apr 25, 2018 4.333 4.444 4.232 4.418 1,213,319 +0.02(+0.39%)
Apr 24, 2018 4.486 4.562 4.376 4.401 410,740 -0.06(-1.33%)
Apr 23, 2018 4.461 4.529 4.414 4.461 537,063 -0.06(-1.31%)
Apr 20, 2018 4.741 4.741 4.512 4.520 505,973 -0.28(-5.83%)
Apr 19, 2018 4.724 4.804 4.647 4.800 308,571 +0.03(+0.53%)
Apr 18, 2018 4.757 4.885 4.741 4.774 996,060 +0.13(+2.74%)
Apr 17, 2018 4.715 4.724 4.588 4.647 913,891 -0.03(-0.54%)
Apr 16, 2018 4.774 4.774 4.571 4.673 557,799 -0.11(-2.30%)
Apr 13, 2018 4.741 4.876 4.681 4.783 1,738,041 -0.03(-0.53%)
Apr 12, 2018 4.893 4.936 4.741 4.808 756,829 +0.14(+2.90%)
Apr 11, 2018 4.707 4.749 4.643 4.673 1,952,988 -0.10(-2.13%)
Apr 10, 2018 4.647 4.800 4.520 4.774 368,549 +0.16(+3.49%)
Apr 09, 2018 5.173 5.198 4.571 4.613 2,341,894 -0.56(-10.82%)
Apr 06, 2018 5.538 5.546 5.063 5.173 1,324,463 -0.49(-8.68%)
Apr 05, 2018 5.656 5.716 5.597 5.665 239,075 +0.21(+3.89%)
Apr 04, 2018 5.309 5.474 5.249 5.453 463,029 +0.08(+1.58%)
Apr 03, 2018 5.377 5.555 5.343 5.368 362,387 +0.00(+0.00%)
Apr 02, 2018 5.368 5.402 5.241 5.368 306,839 -0.02(-0.31%)
Mar 29, 2018 5.385 5.385 5.385 0 +0.03(+0.63%)
Mar 28, 2018 5.495 5.546 5.283 5.351 314,603 -0.28(-4.97%)
Mar 27, 2018 5.775 5.801 5.589 5.631 153,420 -0.14(-2.50%)
Mar 26, 2018 5.555 5.818 5.521 5.775 309,374 +0.32(+5.91%)
Mar 23, 2018 5.538 5.563 5.402 5.453 580,568 -0.04(-0.77%)
Mar 22, 2018 5.444 5.648 5.444 5.495 702,867 -0.13(-2.26%)
Mar 21, 2018 5.597 5.716 5.555 5.622 1,675,638 -0.07(-1.19%)
Mar 20, 2018 5.750 5.809 5.631 5.690 750,612 -0.01(-0.15%)
Mar 19, 2018 5.682 5.741 5.538 5.699 1,003,742 -0.19(-3.17%)
Mar 16, 2018 5.809 5.885 5.724 5.885 212,191 +0.05(+0.87%)
Mar 15, 2018 5.919 5.945 5.801 5.834 254,173 -0.08(-1.43%)
Mar 14, 2018 6.148 6.148 5.837 5.919 329,542 -0.40(-6.31%)
Mar 13, 2018 6.386 6.437 6.267 6.318 280,291 -0.08(-1.32%)
Mar 12, 2018 6.242 6.411 6.191 6.403 470,314 +0.24(+3.85%)
Mar 09, 2018 6.123 6.199 6.055 6.165 254,042 +0.19(+3.12%)
Mar 08, 2018 6.038 5.733 5.979 733,308 -0.11(-1.81%)
Mar 07, 2018 6.004 6.089 289,170 -0.29(-4.52%)
Mar 06, 2018 6.487 6.547 6.343 6.377 390,321 +0.01(+0.13%)
Mar 05, 2018 6.360 6.479 6.352 6.369 213,902 +0.00(+0.00%)
Mar 02, 2018 6.225 6.377 6.004 6.369 546,369 +0.13(+2.04%)
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.