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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 4.743 4.769 4.601 4.626 311,579 -0.08(-1.78%)
Apr 27, 2018 4.626 4.735 4.609 4.710 430,549 +0.23(+5.06%)
Apr 26, 2018 4.424 4.496 4.357 4.483 313,730 +0.11(+2.50%)
Apr 25, 2018 4.290 4.399 4.189 4.374 1,225,585 +0.02(+0.39%)
Apr 24, 2018 4.441 4.517 4.332 4.357 414,893 -0.06(-1.33%)
Apr 23, 2018 4.416 4.483 4.370 4.416 542,492 -0.06(-1.31%)
Apr 20, 2018 4.693 4.693 4.466 4.475 511,088 -0.28(-5.83%)
Apr 19, 2018 4.676 4.756 4.601 4.752 311,691 +0.03(+0.53%)
Apr 18, 2018 4.710 4.836 4.693 4.727 1,006,129 +0.13(+2.74%)
Apr 17, 2018 4.668 4.676 4.542 4.601 923,130 -0.03(-0.54%)
Apr 16, 2018 4.727 4.727 4.525 4.626 563,438 -0.11(-2.30%)
Apr 13, 2018 4.693 4.827 4.634 4.735 1,755,612 -0.03(-0.53%)
Apr 12, 2018 4.844 4.886 4.693 4.760 764,480 +0.13(+2.90%)
Apr 11, 2018 4.660 4.701 4.597 4.626 1,972,732 -0.10(-2.13%)
Apr 10, 2018 4.601 4.752 4.475 4.727 372,275 +0.16(+3.49%)
Apr 09, 2018 5.121 5.146 4.525 4.567 2,365,569 -0.55(-10.82%)
Apr 06, 2018 5.482 5.491 5.012 5.121 1,337,853 -0.49(-8.68%)
Apr 05, 2018 5.600 5.659 5.541 5.608 241,492 +0.21(+3.89%)
Apr 04, 2018 5.256 5.419 5.197 5.398 467,710 +0.08(+1.58%)
Apr 03, 2018 5.323 5.499 5.289 5.314 366,051 +0.00(+0.00%)
Apr 02, 2018 5.314 5.348 5.188 5.314 309,941 -0.02(-0.31%)
Mar 29, 2018 5.331 5.331 5.331 0 +0.03(+0.63%)
Mar 28, 2018 5.440 5.491 5.230 5.298 317,783 -0.28(-4.97%)
Mar 27, 2018 5.717 5.743 5.533 5.575 154,971 -0.14(-2.50%)
Mar 26, 2018 5.499 5.759 5.465 5.717 312,502 +0.32(+5.91%)
Mar 23, 2018 5.482 5.507 5.348 5.398 586,437 -0.04(-0.77%)
Mar 22, 2018 5.390 5.591 5.390 5.440 709,973 -0.13(-2.26%)
Mar 21, 2018 5.541 5.659 5.499 5.566 1,692,578 -0.07(-1.19%)
Mar 20, 2018 5.692 5.751 5.575 5.633 758,201 -0.01(-0.15%)
Mar 19, 2018 5.625 5.684 5.482 5.642 1,013,889 -0.18(-3.17%)
Mar 16, 2018 5.751 5.826 5.667 5.826 214,336 +0.05(+0.87%)
Mar 15, 2018 5.860 5.885 5.743 5.776 256,742 -0.08(-1.43%)
Mar 14, 2018 6.087 6.087 5.778 5.860 332,874 -0.39(-6.31%)
Mar 13, 2018 6.322 6.372 6.204 6.255 283,124 -0.08(-1.32%)
Mar 12, 2018 6.179 6.347 6.129 6.339 475,069 +0.24(+3.85%)
Mar 09, 2018 6.062 6.137 5.994 6.104 256,610 +0.18(+3.12%)
Mar 08, 2018 5.978 5.675 5.919 740,721 -0.11(-1.81%)
Mar 07, 2018 5.944 6.028 292,093 -0.29(-4.52%)
Mar 06, 2018 6.423 6.481 6.280 6.313 394,267 +0.01(+0.13%)
Mar 05, 2018 6.297 6.414 6.288 6.305 216,064 +0.00(+0.00%)
Mar 02, 2018 6.162 6.313 5.944 6.305 551,892 +0.13(+2.04%)
Mar 01, 2018 6.313 6.381 6.078 6.179 499,256 -0.13(-2.00%)
Feb 28, 2018 6.397 6.431 6.280 6.305 430,276 -0.08(-1.31%)
Feb 27, 2018 6.465 6.599 6.297 6.389 570,871 +0.03(+0.53%)
Feb 26, 2018 6.465 6.465 6.263 6.355 625,818 -0.03(-0.53%)
Feb 23, 2018 6.229 6.406 6.129 6.389 592,465 +0.27(+4.39%)
Feb 22, 2018 6.120 412,069 +0.13(+2.24%)
Feb 21, 2018 5.936 6.364 5.751 5.986 1,268,861 +0.12(+2.00%)
Feb 20, 2018 5.633 5.906 5.633 5.868 913,606 +0.34(+6.23%)
Feb 16, 2018 5.524 5.524 5.524 0 -0.11(-1.94%)
Feb 15, 2018 5.642 5.680 5.465 5.633 489,641 +0.07(+1.21%)
Feb 14, 2018 5.482 5.659 5.424 5.566 293,960 +0.03(+0.61%)
Feb 13, 2018 5.365 5.558 5.365 5.533 149,053 +0.14(+2.65%)
Feb 12, 2018 5.373 5.507 5.298 5.390 193,195 +0.04(+0.78%)
Feb 09, 2018 5.549 5.575 5.096 5.348 902,810 -0.09(-1.70%)
Feb 08, 2018 5.541 5.583 5.340 5.440 1,289,142 +0.17(+3.18%)
Feb 07, 2018 5.398 5.591 5.272 5.272 311,681 -0.15(-2.79%)
Feb 06, 2018 5.138 5.432 5.138 5.423 266,833 +0.34(+6.60%)
Feb 05, 2018 5.104 5.221 5.037 5.088 306,969 +0.02(+0.33%)
Feb 02, 2018 5.205 5.256 5.037 5.071 627,731 -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.