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

Centrais Electricas Brazil ADR (NY: EBR )

7.465 +0.075 (+1.01%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 14, 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 (%)
Mar 29, 2018 5.332 5.332 5.332 0 +0.03(+0.63%)
Mar 28, 2018 5.441 5.491 5.231 5.298 317,755 -0.28(-4.97%)
Mar 27, 2018 5.718 5.743 5.533 5.575 154,957 -0.14(-2.50%)
Mar 26, 2018 5.500 5.760 5.466 5.718 312,474 +0.32(+5.91%)
Mar 23, 2018 5.483 5.508 5.348 5.399 586,384 -0.04(-0.77%)
Mar 22, 2018 5.390 5.592 5.390 5.441 709,908 -0.13(-2.26%)
Mar 21, 2018 5.542 5.659 5.500 5.567 1,692,425 -0.07(-1.19%)
Mar 20, 2018 5.693 5.751 5.575 5.634 758,132 -0.01(-0.15%)
Mar 19, 2018 5.625 5.684 5.483 5.642 1,013,798 -0.18(-3.17%)
Mar 16, 2018 5.751 5.827 5.667 5.827 214,317 +0.05(+0.87%)
Mar 15, 2018 5.861 5.886 5.743 5.777 256,719 -0.08(-1.43%)
Mar 14, 2018 6.087 6.087 5.779 5.861 332,843 -0.39(-6.31%)
Mar 13, 2018 6.322 6.373 6.205 6.255 283,099 -0.08(-1.32%)
Mar 12, 2018 6.180 6.348 6.129 6.339 475,026 +0.24(+3.85%)
Mar 09, 2018 6.062 6.138 5.995 6.104 256,587 +0.18(+3.12%)
Mar 08, 2018 5.978 5.676 5.919 740,654 -0.11(-1.81%)
Mar 07, 2018 5.945 6.029 292,067 -0.29(-4.52%)
Mar 06, 2018 6.423 6.482 6.280 6.314 394,232 +0.01(+0.13%)
Mar 05, 2018 6.297 6.415 6.289 6.306 216,045 +0.00(+0.00%)
Mar 02, 2018 6.163 6.314 5.945 6.306 551,843 +0.13(+2.04%)
Mar 01, 2018 6.314 6.381 6.079 6.180 499,211 -0.13(-2.00%)
Feb 28, 2018 6.398 6.432 6.280 6.306 430,237 -0.08(-1.31%)
Feb 27, 2018 6.465 6.599 6.297 6.390 570,819 +0.03(+0.53%)
Feb 26, 2018 6.465 6.465 6.264 6.356 625,761 -0.03(-0.53%)
Feb 23, 2018 6.230 6.406 6.129 6.390 592,412 +0.27(+4.39%)
Feb 22, 2018 6.121 412,031 +0.13(+2.24%)
Feb 21, 2018 5.936 6.364 5.751 5.987 1,268,746 +0.12(+2.00%)
Feb 20, 2018 5.634 5.907 5.634 5.869 913,523 +0.34(+6.23%)
Feb 16, 2018 5.525 5.525 5.525 0 -0.11(-1.94%)
Feb 15, 2018 5.642 5.680 5.466 5.634 489,597 +0.07(+1.21%)
Feb 14, 2018 5.483 5.659 5.424 5.567 293,933 +0.03(+0.61%)
Feb 13, 2018 5.365 5.558 5.365 5.533 149,040 +0.14(+2.65%)
Feb 12, 2018 5.374 5.508 5.298 5.390 193,177 +0.04(+0.78%)
Feb 09, 2018 5.550 5.575 5.097 5.348 902,728 -0.09(-1.70%)
Feb 08, 2018 5.542 5.583 5.340 5.441 1,289,025 +0.17(+3.18%)
Feb 07, 2018 5.399 5.592 5.273 5.273 311,653 -0.15(-2.79%)
Feb 06, 2018 5.138 5.432 5.138 5.424 266,809 +0.34(+6.60%)
Feb 05, 2018 5.105 5.222 5.038 5.088 306,941 +0.02(+0.33%)
Feb 02, 2018 5.206 5.256 5.038 5.071 627,674 -0.26(-4.88%)
Feb 01, 2018 5.424 5.474 5.298 5.332 297,301 -0.08(-1.55%)
Jan 31, 2018 5.483 5.483 5.256 5.416 488,343 +0.21(+4.03%)
Jan 30, 2018 5.290 5.290 5.106 5.206 639,328 -0.06(-1.12%)
Jan 29, 2018 5.348 5.390 5.239 5.264 331,594 -0.06(-1.10%)
Jan 26, 2018 5.264 5.374 5.222 5.323 525,451 +0.01(+0.16%)
Jan 25, 2018 5.206 5.676 5.206 5.315 836,641 +0.08(+1.61%)
Jan 24, 2018 4.912 5.273 4.836 5.231 1,192,158 +0.55(+11.65%)
Jan 23, 2018 4.777 4.828 4.668 4.685 530,519 -0.24(-4.78%)
Jan 22, 2018 5.055 5.113 4.819 4.920 1,450,267 +0.20(+4.27%)
Jan 19, 2018 4.534 4.727 4.467 4.719 583,960 +0.27(+6.04%)
Jan 18, 2018 4.526 4.526 4.408 4.450 657,733 -0.07(-1.49%)
Jan 17, 2018 4.467 4.526 4.442 4.517 253,844 +0.03(+0.75%)
Jan 16, 2018 4.568 4.568 4.450 4.484 237,113 +0.08(+1.91%)
Jan 12, 2018 4.400 4.400 4.400 0 -0.19(-4.20%)
Jan 11, 2018 4.416 4.614 4.400 4.593 446,904 +0.13(+2.82%)
Jan 10, 2018 4.391 4.467 425,371 -0.08(-1.66%)
Jan 09, 2018 4.668 4.677 4.534 4.542 423,782 -0.19(-4.08%)
Jan 08, 2018 4.786 4.828 4.735 4.735 268,609 -0.07(-1.40%)
Jan 05, 2018 4.811 5.122 4.719 4.803 682,152 +0.01(+0.18%)
Jan 04, 2018 4.803 4.874 4.735 4.794 472,436 -0.03(-0.52%)
Jan 03, 2018 4.811 4.878 4.794 4.819 148,499 -0.08(-1.54%)
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.