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

Centrais Electricas Brazil ADR (NY: EBR )

7.235 +0.065 (+0.91%)
Streaming Delayed Price Updated: 1:05 PM EDT, Apr 25, 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 (%)
Jan 31, 2019 8.820 8.870 8.574 8.641 1,724,669 +0.20(+2.31%)
Jan 30, 2019 8.277 8.565 8.209 8.446 1,190,458 +0.29(+3.53%)
Jan 29, 2019 8.497 8.667 8.141 8.158 1,476,192 +0.44(+5.71%)
Jan 28, 2019 7.539 7.785 7.539 7.717 887,725 +0.05(+0.66%)
Jan 25, 2019 7.649 7.717 7.395 7.666 1,304,189 +0.04(+0.56%)
Jan 24, 2019 7.531 7.641 7.505 7.624 1,006,823 +0.11(+1.47%)
Jan 23, 2019 7.336 7.548 7.319 7.514 704,124 +0.32(+4.48%)
Jan 22, 2019 7.378 7.437 7.115 7.191 677,739 -0.09(-1.28%)
Jan 18, 2019 7.395 7.437 7.251 7.285 823,903 +0.31(+4.37%)
Jan 17, 2019 7.081 7.157 6.971 6.979 308,085 +0.04(+0.61%)
Jan 16, 2019 6.818 6.988 6.793 6.937 379,144 +0.04(+0.61%)
Jan 15, 2019 7.056 7.081 6.844 6.895 1,059,994 -0.26(-3.67%)
Jan 14, 2019 7.039 7.166 7.022 7.157 1,060,141 +0.07(+0.96%)
Jan 11, 2019 7.064 7.166 7.018 7.090 378,757 -0.02(-0.24%)
Jan 10, 2019 7.030 7.149 6.895 7.107 1,007,545 +0.15(+2.20%)
Jan 09, 2019 6.937 7.073 6.878 6.954 413,023 -0.04(-0.61%)
Jan 08, 2019 6.615 7.013 6.615 6.996 1,908,812 +0.50(+7.70%)
Jan 07, 2019 6.801 6.818 6.496 6.496 900,328 -0.52(-7.38%)
Jan 04, 2019 6.928 7.047 6.852 7.013 1,305,014 +0.04(+0.61%)
Jan 03, 2019 6.928 6.996 6.708 6.971 1,577,128 +0.57(+8.87%)
Jan 02, 2019 5.809 6.538 5.792 6.403 1,300,367 +1.02(+18.90%)
Dec 31, 2018 5.410 5.410 5.309 5.385 267,441 -0.04(-0.78%)
Dec 28, 2018 5.292 5.427 5.266 5.427 660,467 +0.20(+3.90%)
Dec 27, 2018 4.995 5.241 4.986 5.224 286,941 +0.35(+7.13%)
Dec 26, 2018 4.715 4.906 4.715 4.876 374,289 +0.08(+1.59%)
Dec 24, 2018 4.800 4.944 4.766 4.800 116,150 -0.01(-0.18%)
Dec 21, 2018 4.859 4.969 4.808 4.808 378,049 -0.17(-3.41%)
Dec 20, 2018 5.190 5.190 4.936 4.978 2,278,251 -0.11(-2.17%)
Dec 19, 2018 5.139 5.309 5.037 5.088 466,340 -0.23(-4.31%)
Dec 18, 2018 5.283 5.364 5.241 5.317 251,069 +0.14(+2.79%)
Dec 17, 2018 5.249 5.317 5.139 5.173 288,194 -0.14(-2.71%)
Dec 14, 2018 5.385 5.461 5.232 5.317 303,171 -0.14(-2.64%)
Dec 13, 2018 5.478 5.495 5.385 5.461 360,710 -0.11(-1.98%)
Dec 12, 2018 5.707 5.750 5.504 5.572 322,394 +0.03(+0.46%)
Dec 11, 2018 5.580 5.639 5.512 5.546 638,236 +0.18(+3.32%)
Dec 10, 2018 5.394 5.461 5.300 5.368 331,786 -0.08(-1.40%)
Dec 07, 2018 5.580 5.656 5.368 5.444 4,733,759 +0.01(+0.16%)
Dec 06, 2018 5.148 5.444 5.148 5.436 345,534 +0.08(+1.42%)
Dec 04, 2018 5.521 5.597 5.300 5.360 625,680 -0.08(-1.56%)
Dec 03, 2018 5.555 5.563 5.388 5.444 373,749 +0.08(+1.42%)
Nov 30, 2018 5.427 5.474 5.309 5.368 736,760 -0.25(-4.52%)
Nov 29, 2018 5.656 5.665 5.555 5.622 308,811 -0.05(-0.90%)
Nov 28, 2018 5.682 5.712 5.504 5.673 446,561 +0.04(+0.75%)
Nov 27, 2018 5.394 5.716 5.360 5.631 375,269 +0.35(+6.58%)
Nov 26, 2018 5.419 5.478 5.224 5.283 216,376 -0.12(-2.20%)
Nov 23, 2018 5.461 5.487 5.275 5.402 411,067 -0.02(-0.31%)
Nov 21, 2018 5.419 5.419 5.419 0 +0.14(+2.57%)
Nov 20, 2018 5.326 5.419 5.249 5.283 311,480 -0.21(-3.86%)
Nov 19, 2018 5.665 5.665 5.436 5.495 395,318 -0.06(-1.07%)
Nov 16, 2018 5.402 5.631 5.394 5.555 571,084 +0.30(+5.65%)
Nov 15, 2018 5.088 5.368 5.088 5.258 281,795 +0.17(+3.33%)
Nov 14, 2018 5.105 5.139 4.936 5.088 416,142 -0.01(-0.17%)
Nov 13, 2018 5.241 5.283 5.037 5.097 218,511 -0.25(-4.60%)
Nov 12, 2018 5.368 5.402 5.241 5.343 261,247 +0.02(+0.32%)
Nov 09, 2018 5.139 5.360 5.105 5.326 445,028 +0.28(+5.55%)
Nov 08, 2018 5.215 5.258 4.995 5.046 645,067 -0.18(-3.41%)
Nov 07, 2018 5.394 5.394 5.122 5.224 942,568 -0.14(-2.69%)
Nov 06, 2018 5.478 5.521 5.313 5.368 752,123 -0.16(-2.91%)
Nov 05, 2018 5.436 5.563 5.427 5.529 585,570 -0.08(-1.51%)
Nov 02, 2018 5.487 5.758 5.478 5.614 475,687 +0.16(+2.95%)
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.