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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.100 (-1.36%)
Streaming Delayed Price Updated: 12:05 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 (%)
Jul 31, 2018 3.770 3.879 3.702 3.845 226,291 +0.13(+3.62%)
Jul 30, 2018 3.770 3.770 3.686 3.711 177,619 -0.06(-1.56%)
Jul 27, 2018 3.854 3.870 3.719 3.770 669,645 +0.06(+1.58%)
Jul 26, 2018 3.946 3.963 3.711 3.711 282,909 -0.34(-8.49%)
Jul 25, 2018 3.929 4.080 3.896 4.055 630,619 +0.18(+4.55%)
Jul 24, 2018 3.912 3.937 3.837 3.879 330,326 +0.08(+2.21%)
Jul 23, 2018 3.896 3.917 3.786 3.795 266,882 -0.08(-2.16%)
Jul 20, 2018 3.812 3.988 3.795 3.879 1,232,152 +0.27(+7.44%)
Jul 19, 2018 3.501 3.635 3.467 3.610 379,112 +0.05(+1.42%)
Jul 18, 2018 3.593 3.618 3.476 3.560 688,621 +0.21(+6.27%)
Jul 17, 2018 3.274 3.383 3.266 3.350 222,272 +0.06(+1.79%)
Jul 16, 2018 3.325 3.409 3.249 3.291 283,261 +0.07(+2.08%)
Jul 13, 2018 3.115 3.224 3.090 3.224 205,056 +0.03(+0.79%)
Jul 12, 2018 3.215 3.249 3.173 3.199 314,566 +0.04(+1.33%)
Jul 11, 2018 3.132 3.400 3.132 3.157 515,391 -0.03(-0.79%)
Jul 10, 2018 3.190 3.224 3.115 3.182 293,581 -0.07(-2.07%)
Jul 09, 2018 3.190 3.274 3.157 3.249 240,925 +0.06(+1.84%)
Jul 06, 2018 3.073 3.215 3.048 3.190 387,701 +0.04(+1.33%)
Jul 05, 2018 3.383 3.467 3.132 3.148 1,029,898 +0.18(+6.23%)
Jul 03, 2018 2.964 2.964 2.964 0 +0.10(+3.52%)
Jul 02, 2018 2.720 2.871 2.645 2.863 136,931 +0.17(+6.23%)
Jun 29, 2018 2.712 2.779 2.678 2.695 251,084 -0.02(-0.62%)
Jun 28, 2018 2.720 2.804 2.661 2.712 272,324 +0.06(+2.22%)
Jun 27, 2018 2.812 2.829 2.636 2.653 516,472 -0.17(-5.95%)
Jun 26, 2018 2.888 2.913 2.779 2.821 775,156 -0.07(-2.33%)
Jun 25, 2018 2.938 3.006 2.838 2.888 240,729 +0.01(+0.29%)
Jun 22, 2018 2.863 2.947 2.829 2.880 408,596 +0.04(+1.48%)
Jun 21, 2018 2.997 2.997 2.838 2.838 766,650 -0.18(-6.11%)
Jun 20, 2018 3.098 3.098 2.964 3.022 270,588 -0.03(-1.10%)
Jun 19, 2018 2.922 3.182 2.905 3.056 567,581 +0.12(+4.00%)
Jun 18, 2018 2.938 3.031 2.863 2.938 340,281 -0.03(-1.13%)
Jun 15, 2018 3.148 2.972 2.972 493,085 -0.18(-5.60%)
Jun 14, 2018 3.341 3.350 3.148 3.148 373,811 -0.13(-3.85%)
Jun 13, 2018 3.190 3.291 3.173 3.274 938,894 +0.12(+3.72%)
Jun 12, 2018 3.123 3.178 3.056 3.157 420,215 +0.09(+3.01%)
Jun 11, 2018 2.955 3.123 2.938 3.064 927,646 +0.14(+4.88%)
Jun 08, 2018 2.980 3.073 2.812 2.922 1,782,277 -0.01(-0.29%)
Jun 07, 2018 3.090 3.090 2.812 2.930 1,516,492 -0.26(-8.16%)
Jun 06, 2018 3.165 3.190 893,619 -0.17(-5.00%)
Jun 05, 2018 3.484 3.484 3.358 3.358 904,491 -0.30(-8.26%)
Jun 04, 2018 3.425 3.702 3.383 3.660 726,243 +0.24(+7.13%)
Jun 01, 2018 3.375 3.446 3.224 3.417 1,025,237 +0.10(+3.04%)
May 31, 2018 3.274 3.417 3.165 3.316 351,823 +0.03(+0.77%)
May 30, 2018 3.266 3.333 3.215 3.291 855,665 +0.05(+1.55%)
May 29, 2018 3.283 3.350 3.182 3.241 1,207,918 -0.25(-7.21%)
May 25, 2018 3.493 3.493 3.493 0 -0.07(-1.89%)
May 24, 2018 3.526 3.618 3.492 3.560 1,336,782 -0.16(-4.29%)
May 23, 2018 4.114 4.114 3.686 3.719 3,270,065 -0.49(-11.58%)
May 22, 2018 4.122 4.240 4.022 4.206 1,178,403 +0.05(+1.21%)
May 21, 2018 4.273 4.298 4.072 4.156 1,047,566 -0.03(-0.80%)
May 18, 2018 4.215 4.273 4.114 4.189 923,529 -0.15(-3.48%)
May 17, 2018 4.433 4.500 4.290 4.340 436,974 +0.07(+1.57%)
May 16, 2018 4.307 4.382 4.164 4.273 320,544 -0.08(-1.74%)
May 15, 2018 4.198 4.366 4.105 4.349 486,837 +0.07(+1.57%)
May 14, 2018 4.399 4.442 4.231 4.282 272,847 -0.12(-2.67%)
May 11, 2018 4.567 4.601 4.324 4.399 275,372 -0.16(-3.50%)
May 10, 2018 4.483 4.584 4.458 4.559 482,826 +0.22(+5.03%)
May 09, 2018 4.257 4.382 4.215 4.340 276,810 +0.04(+0.98%)
May 08, 2018 4.340 4.349 4.173 4.298 445,124 -0.04(-0.97%)
May 07, 2018 4.701 4.701 4.315 4.340 694,791 -0.43(-8.98%)
May 04, 2018 4.735 4.819 4.668 4.769 832,105 +0.06(+1.25%)
May 03, 2018 4.886 4.886 4.693 4.710 293,557 -0.08(-1.75%)
May 02, 2018 4.567 4.827 4.525 4.794 534,450 +0.23(+4.96%)
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.