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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Oct 31, 2018 5.214 5.272 5.046 5.230 457,658 +0.01(+0.16%)
Oct 30, 2018 5.121 5.239 5.004 5.222 747,276 +0.27(+5.42%)
Oct 29, 2018 5.558 5.575 4.785 4.953 1,433,049 -0.45(-8.38%)
Oct 26, 2018 5.121 5.449 5.037 5.407 3,502,477 +0.46(+9.34%)
Oct 25, 2018 4.844 5.071 4.794 4.945 964,542 +0.23(+4.80%)
Oct 24, 2018 5.096 5.096 4.718 4.718 738,272 -0.31(-6.18%)
Oct 23, 2018 5.079 5.205 4.974 5.029 1,234,063 -0.12(-2.28%)
Oct 22, 2018 5.172 5.197 5.012 5.146 782,578 +0.20(+4.07%)
Oct 19, 2018 4.752 4.987 4.710 4.945 841,285 +0.27(+5.74%)
Oct 18, 2018 4.743 4.794 4.634 4.676 753,383 -0.10(-2.11%)
Oct 17, 2018 4.567 5.021 4.257 4.777 1,856,149 -0.14(-2.90%)
Oct 16, 2018 4.979 4.979 4.727 4.920 1,259,876 +0.20(+4.27%)
Oct 15, 2018 4.559 4.819 4.500 4.718 746,752 +0.17(+3.69%)
Oct 12, 2018 4.517 4.660 4.215 4.550 303,734 +0.13(+3.04%)
Oct 11, 2018 4.718 4.735 4.408 4.416 734,850 -0.25(-5.40%)
Oct 10, 2018 4.576 4.769 4.290 4.668 2,753,880 -0.49(-9.45%)
Oct 09, 2018 4.844 5.239 4.811 5.155 1,900,085 +0.24(+4.78%)
Oct 08, 2018 4.743 4.928 4.500 4.920 3,602,277 +0.84(+20.58%)
Oct 05, 2018 4.114 4.156 3.937 4.080 926,331 +0.13(+3.18%)
Oct 04, 2018 3.711 4.013 3.610 3.954 548,100 +0.15(+3.97%)
Oct 03, 2018 3.954 4.021 3.694 3.803 2,372,889 +0.28(+7.86%)
Oct 02, 2018 3.375 3.543 3.375 3.526 1,151,405 +0.36(+11.41%)
Oct 01, 2018 3.299 3.299 3.132 3.165 347,076 -0.10(-3.08%)
Sep 28, 2018 3.350 3.434 3.232 3.266 234,054 -0.13(-3.71%)
Sep 27, 2018 3.283 3.476 3.274 3.392 658,153 +0.17(+5.21%)
Sep 26, 2018 3.266 3.333 3.211 3.224 182,769 +0.01(+0.26%)
Sep 25, 2018 3.157 3.232 3.132 3.215 108,954 +0.00(+0.00%)
Sep 24, 2018 3.367 3.383 3.207 3.215 998,758 -0.08(-2.54%)
Sep 21, 2018 3.224 3.375 3.224 3.299 406,289 +0.07(+2.08%)
Sep 20, 2018 3.182 3.232 3.115 3.232 585,954 +0.08(+2.39%)
Sep 19, 2018 3.207 3.274 3.132 3.157 423,603 -0.13(-3.84%)
Sep 18, 2018 3.090 3.291 3.090 3.283 305,490 +0.12(+3.71%)
Sep 17, 2018 3.022 3.190 3.014 3.165 159,380 +0.17(+5.60%)
Sep 14, 2018 3.140 3.165 2.947 2.997 574,594 -0.11(-3.51%)
Sep 13, 2018 3.106 3.148 3.039 3.106 294,635 -0.06(-1.86%)
Sep 12, 2018 3.199 3.215 3.140 3.165 186,217 +0.11(+3.57%)
Sep 11, 2018 3.215 3.249 3.031 3.056 486,592 -0.26(-7.85%)
Sep 10, 2018 3.409 3.434 3.224 3.316 583,156 -0.03(-1.00%)
Sep 07, 2018 3.358 3.451 3.299 3.350 233,577 +0.03(+0.76%)
Sep 06, 2018 3.190 3.337 3.165 3.325 657,219 +0.17(+5.32%)
Sep 05, 2018 3.022 3.190 3.006 3.157 382,214 +0.10(+3.30%)
Sep 04, 2018 3.165 3.165 3.056 3.056 308,111 -0.26(-7.85%)
Aug 31, 2018 3.316 3.316 3.316 0 +0.05(+1.54%)
Aug 30, 2018 3.467 3.481 3.241 3.266 202,064 -0.20(-5.81%)
Aug 29, 2018 3.274 3.484 3.274 3.467 498,758 +0.26(+8.12%)
Aug 28, 2018 3.291 3.316 3.157 3.207 125,062 -0.07(-2.05%)
Aug 27, 2018 3.098 3.291 3.081 3.274 206,681 +0.22(+7.14%)
Aug 24, 2018 3.132 3.157 2.980 3.056 362,099 -0.08(-2.41%)
Aug 23, 2018 3.283 3.291 3.106 3.132 506,170 -0.13(-3.87%)
Aug 22, 2018 3.123 3.274 3.106 3.257 607,550 +0.11(+3.47%)
Aug 21, 2018 3.383 3.391 3.132 3.148 792,768 -0.27(-7.86%)
Aug 20, 2018 3.501 3.518 3.358 3.417 77,754 -0.08(-2.16%)
Aug 17, 2018 3.543 3.543 3.350 3.493 95,646 -0.07(-1.89%)
Aug 16, 2018 3.459 3.673 3.451 3.560 313,691 +0.24(+7.07%)
Aug 15, 2018 3.375 3.392 3.257 3.325 100,272 +0.00(+0.00%)
Aug 14, 2018 3.333 3.400 3.274 3.325 156,704 +0.03(+1.02%)
Aug 13, 2018 3.190 3.308 3.157 3.291 202,837 -0.07(-2.00%)
Aug 10, 2018 3.400 3.442 3.316 3.358 338,515 -0.22(-6.10%)
Aug 09, 2018 3.627 3.660 3.543 3.576 131,311 -0.06(-1.62%)
Aug 08, 2018 3.627 3.770 3.568 3.635 674,232 +0.03(+0.70%)
Aug 07, 2018 3.837 3.862 3.596 3.610 230,632 -0.25(-6.52%)
Aug 06, 2018 4.013 4.013 3.841 3.862 92,006 -0.14(-3.56%)
Aug 03, 2018 3.870 4.055 3.803 4.005 532,786 +0.20(+5.30%)
Aug 02, 2018 3.820 3.862 3.778 3.803 112,322 -0.04(-1.09%)
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.