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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2018 3.837 3.896 3.810 3.845 256,614 +0.00(+0.00%)
Jul 31, 2018 3.770 3.879 3.702 3.845 226,291 +0.13(+3.62%)
Jul 30, 2018 3.770 3.770 3.686 3.711 177,619 -0.06(-1.56%)
Jul 27, 2018 3.854 3.870 3.719 3.770 669,645 +0.06(+1.58%)
Jul 26, 2018 3.946 3.963 3.711 3.711 282,909 -0.34(-8.49%)
Jul 25, 2018 3.929 4.080 3.896 4.055 630,619 +0.18(+4.55%)
Jul 24, 2018 3.912 3.937 3.837 3.879 330,326 +0.08(+2.21%)
Jul 23, 2018 3.896 3.917 3.786 3.795 266,882 -0.08(-2.16%)
Jul 20, 2018 3.812 3.988 3.795 3.879 1,232,152 +0.27(+7.44%)
Jul 19, 2018 3.501 3.635 3.467 3.610 379,112 +0.05(+1.42%)
Jul 18, 2018 3.593 3.618 3.476 3.560 688,621 +0.21(+6.27%)
Jul 17, 2018 3.274 3.383 3.266 3.350 222,272 +0.06(+1.79%)
Jul 16, 2018 3.325 3.409 3.249 3.291 283,261 +0.07(+2.08%)
Jul 13, 2018 3.115 3.224 3.090 3.224 205,056 +0.03(+0.79%)
Jul 12, 2018 3.215 3.249 3.173 3.199 314,566 +0.04(+1.33%)
Jul 11, 2018 3.132 3.400 3.132 3.157 515,391 -0.03(-0.79%)
Jul 10, 2018 3.190 3.224 3.115 3.182 293,581 -0.07(-2.07%)
Jul 09, 2018 3.190 3.274 3.157 3.249 240,925 +0.06(+1.84%)
Jul 06, 2018 3.073 3.215 3.048 3.190 387,701 +0.04(+1.33%)
Jul 05, 2018 3.383 3.467 3.132 3.148 1,029,898 +0.18(+6.23%)
Jul 03, 2018 2.964 2.964 2.964 0 +0.10(+3.52%)
Jul 02, 2018 2.720 2.871 2.645 2.863 136,931 +0.17(+6.23%)
Jun 29, 2018 2.712 2.779 2.678 2.695 251,084 -0.02(-0.62%)
Jun 28, 2018 2.720 2.804 2.661 2.712 272,324 +0.06(+2.22%)
Jun 27, 2018 2.812 2.829 2.636 2.653 516,472 -0.17(-5.95%)
Jun 26, 2018 2.888 2.913 2.779 2.821 775,156 -0.07(-2.33%)
Jun 25, 2018 2.938 3.006 2.838 2.888 240,729 +0.01(+0.29%)
Jun 22, 2018 2.863 2.947 2.829 2.880 408,596 +0.04(+1.48%)
Jun 21, 2018 2.997 2.997 2.838 2.838 766,650 -0.18(-6.11%)
Jun 20, 2018 3.098 3.098 2.964 3.022 270,588 -0.03(-1.10%)
Jun 19, 2018 2.922 3.182 2.905 3.056 567,581 +0.12(+4.00%)
Jun 18, 2018 2.938 3.031 2.863 2.938 340,281 -0.03(-1.13%)
Jun 15, 2018 3.148 2.972 2.972 493,085 -0.18(-5.60%)
Jun 14, 2018 3.341 3.350 3.148 3.148 373,811 -0.13(-3.85%)
Jun 13, 2018 3.190 3.291 3.173 3.274 938,894 +0.12(+3.72%)
Jun 12, 2018 3.123 3.178 3.056 3.157 420,215 +0.09(+3.01%)
Jun 11, 2018 2.955 3.123 2.938 3.064 927,646 +0.14(+4.88%)
Jun 08, 2018 2.980 3.073 2.812 2.922 1,782,277 -0.01(-0.29%)
Jun 07, 2018 3.090 3.090 2.812 2.930 1,516,492 -0.26(-8.16%)
Jun 06, 2018 3.165 3.190 893,619 -0.17(-5.00%)
Jun 05, 2018 3.484 3.484 3.358 3.358 904,491 -0.30(-8.26%)
Jun 04, 2018 3.425 3.702 3.383 3.660 726,243 +0.24(+7.13%)
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.