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 (%)
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%)
Mar 01, 2018 6.377 6.445 6.140 6.242 494,259 -0.13(-2.00%)
Feb 28, 2018 6.462 6.496 6.343 6.369 425,969 -0.08(-1.31%)
Feb 27, 2018 6.530 6.666 6.360 6.454 565,157 +0.03(+0.53%)
Feb 26, 2018 6.530 6.530 6.326 6.420 619,554 -0.03(-0.53%)
Feb 23, 2018 6.292 6.471 6.191 6.454 586,536 +0.27(+4.39%)
Feb 22, 2018 6.182 407,944 +0.14(+2.24%)
Feb 21, 2018 5.996 6.428 5.809 6.046 1,256,162 +0.12(+2.00%)
Feb 20, 2018 5.690 5.966 5.690 5.928 904,462 +0.35(+6.23%)
Feb 16, 2018 5.580 5.580 5.580 0 -0.11(-1.94%)
Feb 15, 2018 5.699 5.737 5.521 5.690 484,741 +0.07(+1.21%)
Feb 14, 2018 5.538 5.716 5.478 5.622 291,018 +0.03(+0.61%)
Feb 13, 2018 5.419 5.614 5.419 5.589 147,562 +0.14(+2.65%)
Feb 12, 2018 5.427 5.563 5.351 5.444 191,261 +0.04(+0.78%)
Feb 09, 2018 5.606 5.631 5.148 5.402 893,774 -0.09(-1.70%)
Feb 08, 2018 5.597 5.639 5.394 5.495 1,276,240 +0.17(+3.18%)
Feb 07, 2018 5.453 5.648 5.326 5.326 308,562 -0.15(-2.79%)
Feb 06, 2018 5.190 5.487 5.190 5.478 264,163 +0.34(+6.60%)
Feb 05, 2018 5.156 5.274 5.088 5.139 303,897 +0.02(+0.33%)
Feb 02, 2018 5.258 5.309 5.088 5.122 621,448 -0.26(-4.88%)
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.