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 (%)
Apr 30, 2019 7.149 7.251 7.005 7.191 395,998 +0.05(+0.71%)
Apr 29, 2019 7.319 7.386 7.090 7.140 407,658 +0.03(+0.36%)
Apr 26, 2019 7.191 7.246 7.098 7.115 259,776 -0.08(-1.18%)
Apr 25, 2019 6.962 7.319 6.912 7.200 1,099,310 +0.29(+4.17%)
Apr 24, 2019 7.217 7.217 6.852 6.912 397,058 -0.39(-5.34%)
Apr 23, 2019 7.208 7.395 7.132 7.302 618,993 +0.25(+3.49%)
Apr 22, 2019 7.073 7.115 6.962 7.056 308,963 +0.06(+0.85%)
Apr 18, 2019 6.827 7.157 6.818 6.996 522,383 +0.20(+3.00%)
Apr 17, 2019 6.996 7.043 6.683 6.793 551,264 -0.22(-3.14%)
Apr 16, 2019 6.971 7.157 6.954 7.013 659,180 -0.02(-0.24%)
Apr 15, 2019 7.047 7.234 6.988 7.030 708,213 +0.08(+1.10%)
Apr 12, 2019 7.225 7.395 6.844 6.954 1,210,915 -0.37(-5.09%)
Apr 11, 2019 7.437 7.505 7.268 7.327 455,822 -0.22(-2.92%)
Apr 10, 2019 7.573 7.607 7.488 7.548 457,699 +0.11(+1.48%)
Apr 09, 2019 7.514 7.548 7.293 7.437 882,793 -0.23(-2.99%)
Apr 08, 2019 7.929 7.929 7.641 7.666 1,035,302 -0.19(-2.38%)
Apr 05, 2019 7.972 7.972 7.793 7.853 392,553 -0.09(-1.17%)
Apr 04, 2019 7.844 7.989 7.836 7.946 357,330 +0.13(+1.63%)
Apr 03, 2019 7.972 8.090 7.751 7.819 684,871 -0.05(-0.65%)
Apr 02, 2019 8.192 8.209 7.819 7.870 642,637 -0.29(-3.53%)
Apr 01, 2019 8.243 8.311 8.150 8.158 1,004,090 +0.22(+2.78%)
Mar 29, 2019 7.844 8.120 7.768 7.938 2,288,935 +0.20(+2.63%)
Mar 28, 2019 7.531 7.802 7.463 7.734 896,755 +0.56(+7.80%)
Mar 27, 2019 7.683 7.717 7.149 7.174 753,657 -0.76(-9.62%)
Mar 26, 2019 7.810 8.027 7.785 7.938 606,634 +0.32(+4.23%)
Mar 25, 2019 7.429 7.738 7.420 7.615 607,827 +0.24(+3.22%)
Mar 22, 2019 7.581 7.726 7.336 7.378 705,276 -0.60(-7.55%)
Mar 21, 2019 8.311 8.353 7.738 7.980 918,566 -0.16(-1.98%)
Mar 20, 2019 8.175 8.302 8.031 8.141 510,196 -0.06(-0.72%)
Mar 19, 2019 8.192 8.362 8.107 8.201 648,423 +0.05(+0.62%)
Mar 18, 2019 8.090 8.226 8.048 8.150 371,855 +0.03(+0.31%)
Mar 15, 2019 7.827 8.124 7.810 8.124 643,722 +0.36(+4.70%)
Mar 14, 2019 7.887 7.887 7.700 7.760 233,689 -0.09(-1.19%)
Mar 13, 2019 7.743 7.997 7.675 7.853 454,840 +0.03(+0.43%)
Mar 12, 2019 7.793 7.895 7.734 7.819 319,723 -0.03(-0.32%)
Mar 11, 2019 7.666 7.938 7.624 7.844 830,227 +0.34(+4.52%)
Mar 08, 2019 7.293 7.522 7.268 7.505 1,172,827 +0.20(+2.79%)
Mar 07, 2019 7.624 7.624 7.242 7.302 864,363 -0.44(-5.70%)
Mar 06, 2019 8.005 8.150 7.683 7.743 410,993 -0.31(-3.89%)
Mar 05, 2019 8.226 8.226 7.802 8.056 473,155 +0.07(+0.85%)
Mar 04, 2019 7.997 8.065 7.878 7.989 307,141 -0.01(-0.11%)
Mar 01, 2019 8.201 8.260 7.904 7.997 887,815 -0.30(-3.58%)
Feb 28, 2019 8.608 8.667 8.175 8.294 988,748 -0.62(-6.95%)
Feb 27, 2019 8.370 9.235 8.285 8.913 1,276,413 +0.50(+5.95%)
Feb 26, 2019 8.353 8.472 8.251 8.413 558,412 -0.03(-0.40%)
Feb 25, 2019 8.565 8.591 8.408 8.446 449,614 -0.06(-0.70%)
Feb 22, 2019 8.404 8.641 8.387 8.506 838,171 +0.32(+3.94%)
Feb 21, 2019 7.844 8.201 7.776 8.184 915,077 +0.19(+2.33%)
Feb 20, 2019 8.226 8.302 7.938 7.997 836,703 -0.13(-1.57%)
Feb 19, 2019 8.031 8.302 8.005 8.124 820,014 -0.22(-2.64%)
Feb 15, 2019 8.472 8.472 8.243 8.345 293,619 -0.08(-0.91%)
Feb 14, 2019 8.201 8.489 8.133 8.421 481,198 +0.13(+1.53%)
Feb 13, 2019 8.150 8.336 8.031 8.294 362,096 +0.14(+1.66%)
Feb 12, 2019 8.022 8.302 7.989 8.158 453,254 +0.08(+0.94%)
Feb 11, 2019 8.005 8.154 7.844 8.082 531,860 +0.00(+0.00%)
Feb 08, 2019 8.099 8.158 7.861 8.082 447,032 -0.03(-0.42%)
Feb 07, 2019 8.404 8.404 7.929 8.116 684,285 -0.08(-0.93%)
Feb 06, 2019 8.302 8.396 8.107 8.192 522,521 -0.31(-3.59%)
Feb 05, 2019 8.523 8.641 8.429 8.497 568,406 -0.13(-1.47%)
Feb 04, 2019 8.557 8.675 8.446 8.625 826,521 -0.14(-1.64%)
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.