Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.385 5.385 5.385 0 +0.03(+0.63%)
Mar 28, 2018 5.495 5.546 5.283 5.351 314,603 -0.28(-4.97%)
Mar 27, 2018 5.775 5.801 5.589 5.631 153,420 -0.14(-2.50%)
Mar 26, 2018 5.555 5.818 5.521 5.775 309,374 +0.32(+5.91%)
Mar 23, 2018 5.538 5.563 5.402 5.453 580,568 -0.04(-0.77%)
Mar 22, 2018 5.444 5.648 5.444 5.495 702,867 -0.13(-2.26%)
Mar 21, 2018 5.597 5.716 5.555 5.622 1,675,638 -0.07(-1.19%)
Mar 20, 2018 5.750 5.809 5.631 5.690 750,612 -0.01(-0.15%)
Mar 19, 2018 5.682 5.741 5.538 5.699 1,003,742 -0.19(-3.17%)
Mar 16, 2018 5.809 5.885 5.724 5.885 212,191 +0.05(+0.87%)
Mar 15, 2018 5.919 5.945 5.801 5.834 254,173 -0.08(-1.43%)
Mar 14, 2018 6.148 6.148 5.837 5.919 329,542 -0.40(-6.31%)
Mar 13, 2018 6.386 6.437 6.267 6.318 280,291 -0.08(-1.32%)
Mar 12, 2018 6.242 6.411 6.191 6.403 470,314 +0.24(+3.85%)
Mar 09, 2018 6.123 6.199 6.055 6.165 254,042 +0.19(+3.12%)
Mar 08, 2018 6.038 5.733 5.979 733,308 -0.11(-1.81%)
Mar 07, 2018 6.004 6.089 289,170 -0.29(-4.52%)
Mar 06, 2018 6.487 6.547 6.343 6.377 390,321 +0.01(+0.13%)
Mar 05, 2018 6.360 6.479 6.352 6.369 213,902 +0.00(+0.00%)
Mar 02, 2018 6.225 6.377 6.004 6.369 546,369 +0.13(+2.04%)
Mar 01, 2018 6.377 6.445 6.140 6.242 494,259 -0.13(-2.00%)
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%)
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.