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

Centrais Electricas Brazil ADR (NY: EBR )

7.480 -0.020 (-0.27%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 17, 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 (%)
Feb 28, 2019 8.522 8.581 8.094 8.212 998,654 -0.61(-6.95%)
Feb 27, 2019 8.287 9.144 8.203 8.824 1,289,201 +0.50(+5.95%)
Feb 26, 2019 8.270 8.388 8.170 8.329 564,006 -0.03(-0.40%)
Feb 25, 2019 8.480 8.505 8.325 8.363 454,118 -0.06(-0.70%)
Feb 22, 2019 8.321 8.556 8.304 8.421 846,568 +0.32(+3.94%)
Feb 21, 2019 7.767 8.119 7.699 8.102 924,245 +0.18(+2.33%)
Feb 20, 2019 8.144 8.220 7.859 7.918 845,085 -0.13(-1.57%)
Feb 19, 2019 7.951 8.220 7.926 8.044 828,229 -0.22(-2.64%)
Feb 15, 2019 8.388 8.388 8.161 8.262 296,561 -0.08(-0.91%)
Feb 14, 2019 8.119 8.405 8.052 8.337 486,019 +0.13(+1.53%)
Feb 13, 2019 8.069 8.254 7.951 8.212 365,724 +0.13(+1.66%)
Feb 12, 2019 7.943 8.220 7.909 8.077 457,795 +0.08(+0.94%)
Feb 11, 2019 7.926 8.073 7.767 8.002 537,188 +0.00(+0.00%)
Feb 08, 2019 8.018 8.077 7.783 8.002 451,511 -0.03(-0.42%)
Feb 07, 2019 8.321 8.321 7.850 8.035 691,140 -0.08(-0.93%)
Feb 06, 2019 8.220 8.312 8.027 8.111 527,756 -0.30(-3.59%)
Feb 05, 2019 8.438 8.556 8.346 8.413 574,100 -0.13(-1.47%)
Feb 04, 2019 8.472 8.589 8.363 8.539 834,801 -0.14(-1.64%)
Feb 01, 2019 8.514 8.690 8.472 8.682 833,229 +0.13(+1.47%)
Jan 31, 2019 8.732 8.782 8.489 8.556 1,741,947 +0.19(+2.31%)
Jan 30, 2019 8.195 8.480 8.128 8.363 1,202,384 +0.29(+3.53%)
Jan 29, 2019 8.413 8.581 8.060 8.077 1,490,981 +0.44(+5.71%)
Jan 28, 2019 7.464 7.708 7.464 7.641 896,618 +0.05(+0.66%)
Jan 25, 2019 7.573 7.641 7.322 7.590 1,317,255 +0.04(+0.56%)
Jan 24, 2019 7.456 7.565 7.431 7.548 1,016,910 +0.11(+1.47%)
Jan 23, 2019 7.263 7.473 7.246 7.439 711,178 +0.32(+4.48%)
Jan 22, 2019 7.305 7.364 7.044 7.120 684,529 -0.09(-1.28%)
Jan 18, 2019 7.322 7.364 7.179 7.212 832,157 +0.30(+4.37%)
Jan 17, 2019 7.011 7.086 6.902 6.910 311,172 +0.04(+0.61%)
Jan 16, 2019 6.751 6.919 6.725 6.868 382,942 +0.04(+0.61%)
Jan 15, 2019 6.986 7.011 6.776 6.826 1,070,614 -0.26(-3.67%)
Jan 14, 2019 6.969 7.095 6.952 7.086 1,070,761 +0.07(+0.96%)
Jan 11, 2019 6.994 7.095 6.948 7.019 382,551 -0.02(-0.24%)
Jan 10, 2019 6.960 7.078 6.826 7.036 1,017,639 +0.15(+2.20%)
Jan 09, 2019 6.868 7.002 6.809 6.885 417,161 -0.04(-0.61%)
Jan 08, 2019 6.549 6.944 6.549 6.927 1,927,935 +0.50(+7.70%)
Jan 07, 2019 6.734 6.751 6.432 6.432 909,347 -0.51(-7.38%)
Jan 04, 2019 6.860 6.977 6.784 6.944 1,318,088 +0.04(+0.61%)
Jan 03, 2019 6.860 6.927 6.641 6.902 1,592,928 +0.56(+8.87%)
Jan 02, 2019 5.751 6.474 5.735 6.339 1,313,395 +1.01(+18.90%)
Dec 31, 2018 5.357 5.357 5.256 5.332 270,120 -0.04(-0.78%)
Dec 28, 2018 5.239 5.374 5.214 5.374 667,083 +0.20(+3.90%)
Dec 27, 2018 4.945 5.189 4.937 5.172 289,816 +0.34(+7.13%)
Dec 26, 2018 4.668 4.857 4.668 4.828 378,039 +0.08(+1.59%)
Dec 24, 2018 4.752 4.895 4.719 4.752 117,314 -0.01(-0.18%)
Dec 21, 2018 4.811 4.920 4.761 4.761 381,837 -0.17(-3.41%)
Dec 20, 2018 5.138 5.138 4.887 4.929 2,301,075 -0.11(-2.17%)
Dec 19, 2018 5.088 5.256 4.987 5.038 471,012 -0.23(-4.31%)
Dec 18, 2018 5.231 5.311 5.189 5.264 253,584 +0.14(+2.79%)
Dec 17, 2018 5.197 5.264 5.088 5.122 291,081 -0.14(-2.71%)
Dec 14, 2018 5.332 5.407 5.180 5.264 306,208 -0.14(-2.64%)
Dec 13, 2018 5.424 5.441 5.332 5.407 364,324 -0.11(-1.98%)
Dec 12, 2018 5.651 5.693 5.449 5.516 325,624 +0.03(+0.46%)
Dec 11, 2018 5.525 5.583 5.458 5.491 644,630 +0.18(+3.32%)
Dec 10, 2018 5.340 5.407 5.248 5.315 335,110 -0.08(-1.40%)
Dec 07, 2018 5.525 5.600 5.315 5.390 4,781,184 +0.01(+0.16%)
Dec 06, 2018 5.097 5.390 5.097 5.382 348,996 +0.08(+1.42%)
Dec 04, 2018 5.466 5.542 5.248 5.306 631,949 -0.08(-1.56%)
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.