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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2018 6.462 6.496 6.343 6.369 425,969 -0.08(-1.31%)
Feb 27, 2018 6.530 6.666 6.360 6.454 565,157 +0.03(+0.53%)
Feb 26, 2018 6.530 6.530 6.326 6.420 619,554 -0.03(-0.53%)
Feb 23, 2018 6.292 6.471 6.191 6.454 586,536 +0.27(+4.39%)
Feb 22, 2018 6.182 407,944 +0.14(+2.24%)
Feb 21, 2018 5.996 6.428 5.809 6.046 1,256,162 +0.12(+2.00%)
Feb 20, 2018 5.690 5.966 5.690 5.928 904,462 +0.35(+6.23%)
Feb 16, 2018 5.580 5.580 5.580 0 -0.11(-1.94%)
Feb 15, 2018 5.699 5.737 5.521 5.690 484,741 +0.07(+1.21%)
Feb 14, 2018 5.538 5.716 5.478 5.622 291,018 +0.03(+0.61%)
Feb 13, 2018 5.419 5.614 5.419 5.589 147,562 +0.14(+2.65%)
Feb 12, 2018 5.427 5.563 5.351 5.444 191,261 +0.04(+0.78%)
Feb 09, 2018 5.606 5.631 5.148 5.402 893,774 -0.09(-1.70%)
Feb 08, 2018 5.597 5.639 5.394 5.495 1,276,240 +0.17(+3.18%)
Feb 07, 2018 5.453 5.648 5.326 5.326 308,562 -0.15(-2.79%)
Feb 06, 2018 5.190 5.487 5.190 5.478 264,163 +0.34(+6.60%)
Feb 05, 2018 5.156 5.274 5.088 5.139 303,897 +0.02(+0.33%)
Feb 02, 2018 5.258 5.309 5.088 5.122 621,448 -0.26(-4.88%)
Feb 01, 2018 5.478 5.529 5.351 5.385 294,352 -0.08(-1.55%)
Jan 31, 2018 5.538 5.538 5.309 5.470 483,499 +0.21(+4.03%)
Jan 30, 2018 5.343 5.343 5.157 5.258 632,987 -0.06(-1.12%)
Jan 29, 2018 5.402 5.444 5.292 5.317 328,305 -0.06(-1.10%)
Jan 26, 2018 5.317 5.427 5.275 5.377 520,239 +0.01(+0.16%)
Jan 25, 2018 5.258 5.733 5.258 5.368 828,343 +0.08(+1.61%)
Jan 24, 2018 4.961 5.326 4.885 5.283 1,180,333 +0.55(+11.65%)
Jan 23, 2018 4.825 4.876 4.715 4.732 525,257 -0.24(-4.78%)
Jan 22, 2018 5.105 5.165 4.868 4.969 1,435,882 +0.20(+4.27%)
Jan 19, 2018 4.579 4.774 4.512 4.766 578,168 +0.27(+6.04%)
Jan 18, 2018 4.571 4.571 4.452 4.495 651,209 -0.07(-1.49%)
Jan 17, 2018 4.512 4.571 4.486 4.562 251,326 +0.03(+0.75%)
Jan 16, 2018 4.613 4.613 4.495 4.529 234,761 +0.08(+1.91%)
Jan 12, 2018 4.444 4.444 4.444 0 -0.20(-4.20%)
Jan 11, 2018 4.461 4.660 4.444 4.639 442,471 +0.13(+2.82%)
Jan 10, 2018 4.435 4.512 421,151 -0.08(-1.66%)
Jan 09, 2018 4.715 4.724 4.579 4.588 419,578 -0.20(-4.08%)
Jan 08, 2018 4.834 4.876 4.783 4.783 265,945 -0.07(-1.40%)
Jan 05, 2018 4.859 5.173 4.766 4.851 675,386 +0.01(+0.18%)
Jan 04, 2018 4.851 4.923 4.783 4.842 467,750 -0.03(-0.52%)
Jan 03, 2018 4.859 4.927 4.842 4.868 147,026 -0.08(-1.54%)
Jan 02, 2018 4.944 4.978 4.910 4.944 182,611 +0.11(+2.28%)
Dec 29, 2017 4.834 4.834 4.834 0 -0.06(-1.21%)
Dec 28, 2017 4.757 4.986 4.681 4.893 856,141 +0.19(+3.96%)
Dec 27, 2017 4.732 4.741 4.673 4.707 173,846 -0.08(-1.77%)
Dec 26, 2017 4.808 4.825 4.707 4.791 245,252 -0.07(-1.40%)
Dec 22, 2017 4.630 4.859 4.622 4.859 590,806 +0.19(+3.99%)
Dec 21, 2017 4.571 4.711 4.512 4.673 617,868 +0.30(+6.78%)
Dec 20, 2017 4.545 4.562 4.376 4.376 269,152 -0.08(-1.71%)
Dec 19, 2017 4.529 4.545 4.461 4.452 401,415 -0.15(-3.31%)
Dec 18, 2017 4.605 4.681 4.571 4.605 250,038 +0.06(+1.31%)
Dec 15, 2017 4.512 4.584 4.461 4.545 1,156,921 +0.08(+1.71%)
Dec 14, 2017 4.503 4.579 4.435 4.469 1,192,320 -0.20(-4.18%)
Dec 13, 2017 4.825 4.919 4.605 4.664 1,043,149 -0.20(-4.01%)
Dec 12, 2017 4.605 4.910 4.605 4.859 1,260,133 +0.01(+0.17%)
Dec 11, 2017 4.791 4.910 4.707 4.851 709,733 +0.03(+0.53%)
Dec 08, 2017 4.834 4.859 4.766 4.825 385,606 -0.09(-1.90%)
Dec 07, 2017 4.698 4.936 4.698 4.919 700,875 -0.12(-2.36%)
Dec 06, 2017 4.859 5.063 4.800 5.037 552,005 +0.13(+2.59%)
Dec 05, 2017 5.080 5.122 4.876 4.910 630,846 -0.06(-1.19%)
Dec 04, 2017 4.885 5.020 4.876 4.969 410,564 +0.14(+2.81%)
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.