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: 7:00 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 (%)
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%)
Feb 01, 2018 5.423 5.474 5.298 5.331 297,328 -0.08(-1.55%)
Jan 31, 2018 5.482 5.482 5.256 5.415 488,387 +0.21(+4.03%)
Jan 30, 2018 5.289 5.289 5.105 5.205 639,386 -0.06(-1.12%)
Jan 29, 2018 5.348 5.390 5.239 5.264 331,624 -0.06(-1.10%)
Jan 26, 2018 5.264 5.373 5.222 5.323 525,499 +0.01(+0.16%)
Jan 25, 2018 5.205 5.675 5.205 5.314 836,717 +0.08(+1.61%)
Jan 24, 2018 4.911 5.272 4.836 5.230 1,192,266 +0.55(+11.65%)
Jan 23, 2018 4.777 4.827 4.668 4.685 530,567 -0.24(-4.78%)
Jan 22, 2018 5.054 5.113 4.819 4.920 1,450,398 +0.20(+4.27%)
Jan 19, 2018 4.534 4.727 4.466 4.718 584,013 +0.27(+6.04%)
Jan 18, 2018 4.525 4.525 4.408 4.450 657,792 -0.07(-1.49%)
Jan 17, 2018 4.466 4.525 4.441 4.517 253,867 +0.03(+0.75%)
Jan 16, 2018 4.567 4.567 4.450 4.483 237,134 +0.08(+1.91%)
Jan 12, 2018 4.399 4.399 4.399 0 -0.19(-4.20%)
Jan 11, 2018 4.416 4.613 4.399 4.592 446,944 +0.13(+2.82%)
Jan 10, 2018 4.391 4.466 425,409 -0.08(-1.66%)
Jan 09, 2018 4.668 4.676 4.534 4.542 423,820 -0.19(-4.08%)
Jan 08, 2018 4.785 4.827 4.735 4.735 268,633 -0.07(-1.40%)
Jan 05, 2018 4.811 5.121 4.718 4.802 682,214 +0.01(+0.18%)
Jan 04, 2018 4.802 4.874 4.735 4.794 472,478 -0.03(-0.52%)
Jan 03, 2018 4.811 4.878 4.794 4.819 148,513 -0.08(-1.54%)
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.