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

Centrais Electricas Brazil ADR (NY: EBR )

7.450 -0.050 (-0.67%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 17, 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 (%)
Dec 31, 2018 5.357 5.357 5.256 5.332 270,120 -0.04(-0.78%)
Dec 28, 2018 5.239 5.374 5.214 5.374 667,083 +0.20(+3.90%)
Dec 27, 2018 4.945 5.189 4.937 5.172 289,816 +0.34(+7.13%)
Dec 26, 2018 4.668 4.857 4.668 4.828 378,039 +0.08(+1.59%)
Dec 24, 2018 4.752 4.895 4.719 4.752 117,314 -0.01(-0.18%)
Dec 21, 2018 4.811 4.920 4.761 4.761 381,837 -0.17(-3.41%)
Dec 20, 2018 5.138 5.138 4.887 4.929 2,301,075 -0.11(-2.17%)
Dec 19, 2018 5.088 5.256 4.987 5.038 471,012 -0.23(-4.31%)
Dec 18, 2018 5.231 5.311 5.189 5.264 253,584 +0.14(+2.79%)
Dec 17, 2018 5.197 5.264 5.088 5.122 291,081 -0.14(-2.71%)
Dec 14, 2018 5.332 5.407 5.180 5.264 306,208 -0.14(-2.64%)
Dec 13, 2018 5.424 5.441 5.332 5.407 364,324 -0.11(-1.98%)
Dec 12, 2018 5.651 5.693 5.449 5.516 325,624 +0.03(+0.46%)
Dec 11, 2018 5.525 5.583 5.458 5.491 644,630 +0.18(+3.32%)
Dec 10, 2018 5.340 5.407 5.248 5.315 335,110 -0.08(-1.40%)
Dec 07, 2018 5.525 5.600 5.315 5.390 4,781,184 +0.01(+0.16%)
Dec 06, 2018 5.097 5.390 5.097 5.382 348,996 +0.08(+1.42%)
Dec 04, 2018 5.466 5.542 5.248 5.306 631,949 -0.08(-1.56%)
Dec 03, 2018 5.500 5.508 5.335 5.390 377,493 +0.08(+1.42%)
Nov 30, 2018 5.374 5.420 5.256 5.315 744,142 -0.25(-4.52%)
Nov 29, 2018 5.600 5.609 5.500 5.567 311,904 -0.05(-0.90%)
Nov 28, 2018 5.625 5.655 5.449 5.617 451,034 +0.04(+0.75%)
Nov 27, 2018 5.340 5.659 5.306 5.575 379,028 +0.34(+6.58%)
Nov 26, 2018 5.365 5.424 5.172 5.231 218,544 -0.12(-2.20%)
Nov 23, 2018 5.407 5.432 5.222 5.348 415,185 -0.02(-0.31%)
Nov 21, 2018 5.365 5.365 5.365 0 +0.13(+2.57%)
Nov 20, 2018 5.273 5.365 5.197 5.231 314,601 -0.21(-3.86%)
Nov 19, 2018 5.609 5.609 5.382 5.441 399,278 -0.06(-1.07%)
Nov 16, 2018 5.348 5.575 5.340 5.500 576,805 +0.29(+5.65%)
Nov 15, 2018 5.038 5.315 5.038 5.206 284,618 +0.17(+3.33%)
Nov 14, 2018 5.055 5.088 4.887 5.038 420,311 -0.01(-0.17%)
Nov 13, 2018 5.189 5.231 4.987 5.046 220,700 -0.24(-4.60%)
Nov 12, 2018 5.315 5.348 5.189 5.290 263,864 +0.02(+0.32%)
Nov 09, 2018 5.088 5.306 5.055 5.273 449,486 +0.28(+5.55%)
Nov 08, 2018 5.164 5.206 4.945 4.996 651,530 -0.18(-3.41%)
Nov 07, 2018 5.340 5.340 5.071 5.172 952,011 -0.14(-2.69%)
Nov 06, 2018 5.424 5.466 5.260 5.315 759,658 -0.16(-2.91%)
Nov 05, 2018 5.382 5.508 5.374 5.474 591,436 -0.08(-1.51%)
Nov 02, 2018 5.432 5.701 5.424 5.558 480,452 +0.16(+2.95%)
Nov 01, 2018 5.306 5.466 5.231 5.399 570,271 +0.17(+3.21%)
Oct 31, 2018 5.214 5.273 5.046 5.231 457,617 +0.01(+0.16%)
Oct 30, 2018 5.122 5.239 5.004 5.222 747,208 +0.27(+5.42%)
Oct 29, 2018 5.558 5.575 4.786 4.954 1,432,920 -0.45(-8.38%)
Oct 26, 2018 5.122 5.449 5.038 5.407 3,502,160 +0.46(+9.34%)
Oct 25, 2018 4.845 5.071 4.794 4.945 964,454 +0.23(+4.80%)
Oct 24, 2018 5.097 5.097 4.719 4.719 738,206 -0.31(-6.18%)
Oct 23, 2018 5.080 5.206 4.975 5.029 1,233,951 -0.12(-2.28%)
Oct 22, 2018 5.172 5.197 5.013 5.147 782,507 +0.20(+4.07%)
Oct 19, 2018 4.752 4.987 4.710 4.945 841,209 +0.27(+5.75%)
Oct 18, 2018 4.744 4.794 4.635 4.677 753,315 -0.10(-2.11%)
Oct 17, 2018 4.568 5.021 4.257 4.777 1,855,981 -0.14(-2.90%)
Oct 16, 2018 4.979 4.979 4.727 4.920 1,259,762 +0.20(+4.27%)
Oct 15, 2018 4.559 4.819 4.500 4.719 746,684 +0.17(+3.69%)
Oct 12, 2018 4.517 4.660 4.215 4.551 303,707 +0.13(+3.04%)
Oct 11, 2018 4.719 4.735 4.408 4.416 734,784 -0.25(-5.40%)
Oct 10, 2018 4.576 4.769 4.291 4.668 2,753,631 -0.49(-9.45%)
Oct 09, 2018 4.845 5.239 4.811 5.155 1,899,913 +0.24(+4.78%)
Oct 08, 2018 4.744 4.929 4.500 4.920 3,601,951 +0.84(+20.58%)
Oct 05, 2018 4.114 4.156 3.938 4.081 926,247 +0.13(+3.18%)
Oct 04, 2018 3.711 4.013 3.610 3.955 548,050 +0.15(+3.97%)
Oct 03, 2018 3.955 4.022 3.694 3.804 2,372,674 +0.28(+7.86%)
Oct 02, 2018 3.375 3.543 3.375 3.526 1,151,301 +0.36(+11.41%)
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.