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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 -0.470 (-6.00%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 3.274 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%)
May 01, 2018 4.559 4.592 4.475 4.567 201,118 -0.06(-1.27%)
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%)
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.