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 (%)
Aug 31, 2018 3.350 3.350 3.350 0 +0.05(+1.54%)
Aug 30, 2018 3.502 3.516 3.273 3.299 200,042 -0.20(-5.81%)
Aug 29, 2018 3.307 3.519 3.307 3.502 493,766 +0.26(+8.12%)
Aug 28, 2018 3.324 3.350 3.189 3.240 123,810 -0.07(-2.05%)
Aug 27, 2018 3.129 3.324 3.112 3.307 204,612 +0.22(+7.14%)
Aug 24, 2018 3.163 3.189 3.011 3.087 358,475 -0.08(-2.41%)
Aug 23, 2018 3.316 3.324 3.138 3.163 501,104 -0.13(-3.87%)
Aug 22, 2018 3.155 3.307 3.138 3.290 601,469 +0.11(+3.47%)
Aug 21, 2018 3.418 3.425 3.163 3.180 784,834 -0.27(-7.86%)
Aug 20, 2018 3.536 3.553 3.392 3.452 76,976 -0.08(-2.16%)
Aug 17, 2018 3.579 3.579 3.384 3.528 94,689 -0.07(-1.89%)
Aug 16, 2018 3.494 3.710 3.485 3.596 310,551 +0.24(+7.07%)
Aug 15, 2018 3.409 3.426 3.290 3.358 99,269 +0.00(+0.00%)
Aug 14, 2018 3.367 3.435 3.307 3.358 155,136 +0.03(+1.02%)
Aug 13, 2018 3.223 3.341 3.189 3.324 200,807 -0.07(-2.00%)
Aug 10, 2018 3.435 3.477 3.350 3.392 335,127 -0.22(-6.10%)
Aug 09, 2018 3.664 3.697 3.579 3.613 129,996 -0.06(-1.62%)
Aug 08, 2018 3.664 3.808 3.604 3.672 667,484 +0.03(+0.70%)
Aug 07, 2018 3.876 3.901 3.632 3.647 228,323 -0.25(-6.52%)
Aug 06, 2018 4.054 4.054 3.880 3.901 91,085 -0.14(-3.56%)
Aug 03, 2018 3.909 4.096 3.842 4.045 527,453 +0.20(+5.30%)
Aug 02, 2018 3.859 3.901 3.816 3.842 111,198 -0.04(-1.09%)
Aug 01, 2018 3.876 3.935 3.849 3.884 254,045 +0.00(+0.00%)
Jul 31, 2018 3.808 3.918 3.740 3.884 224,026 +0.14(+3.62%)
Jul 30, 2018 3.808 3.808 3.723 3.748 175,841 -0.06(-1.56%)
Jul 27, 2018 3.892 3.909 3.757 3.808 662,943 +0.06(+1.58%)
Jul 26, 2018 3.986 4.003 3.748 3.748 280,077 -0.35(-8.49%)
Jul 25, 2018 3.969 4.121 3.935 4.096 624,308 +0.18(+4.55%)
Jul 24, 2018 3.952 3.977 3.876 3.918 327,020 +0.08(+2.21%)
Jul 23, 2018 3.935 3.957 3.825 3.833 264,211 -0.08(-2.16%)
Jul 20, 2018 3.850 4.028 3.833 3.918 1,219,820 +0.27(+7.44%)
Jul 19, 2018 3.536 3.672 3.502 3.647 375,317 +0.05(+1.42%)
Jul 18, 2018 3.630 3.655 3.511 3.596 681,729 +0.21(+6.27%)
Jul 17, 2018 3.307 3.418 3.299 3.384 220,048 +0.06(+1.79%)
Jul 16, 2018 3.358 3.443 3.282 3.324 280,426 +0.07(+2.08%)
Jul 13, 2018 3.146 3.256 3.121 3.256 203,004 +0.03(+0.79%)
Jul 12, 2018 3.248 3.282 3.206 3.231 311,418 +0.04(+1.33%)
Jul 11, 2018 3.163 3.435 3.163 3.189 510,232 -0.03(-0.79%)
Jul 10, 2018 3.223 3.256 3.146 3.214 290,643 -0.07(-2.07%)
Jul 09, 2018 3.223 3.307 3.189 3.282 238,514 +0.06(+1.84%)
Jul 06, 2018 3.104 3.248 3.078 3.223 383,820 +0.04(+1.33%)
Jul 05, 2018 3.418 3.502 3.163 3.180 1,019,590 +0.19(+6.23%)
Jul 03, 2018 2.994 2.994 2.994 0 +0.10(+3.52%)
Jul 02, 2018 2.748 2.900 2.671 2.892 135,561 +0.17(+6.23%)
Jun 29, 2018 2.739 2.807 2.705 2.722 248,571 -0.02(-0.62%)
Jun 28, 2018 2.748 2.832 2.688 2.739 269,599 +0.06(+2.22%)
Jun 27, 2018 2.841 2.858 2.663 2.680 511,303 -0.17(-5.95%)
Jun 26, 2018 2.917 2.943 2.807 2.849 767,398 -0.07(-2.33%)
Jun 25, 2018 2.968 3.036 2.866 2.917 238,319 +0.01(+0.29%)
Jun 22, 2018 2.892 2.977 2.858 2.909 404,507 +0.04(+1.48%)
Jun 21, 2018 3.027 3.027 2.866 2.866 758,976 -0.19(-6.11%)
Jun 20, 2018 3.129 3.129 2.994 3.053 267,880 -0.03(-1.10%)
Jun 19, 2018 2.951 3.214 2.934 3.087 561,900 +0.12(+4.00%)
Jun 18, 2018 2.968 3.061 2.892 2.968 336,875 -0.03(-1.13%)
Jun 15, 2018 3.180 3.002 3.002 488,150 -0.18(-5.60%)
Jun 14, 2018 3.375 3.384 3.180 3.180 370,070 -0.13(-3.85%)
Jun 13, 2018 3.223 3.324 3.206 3.307 929,497 +0.12(+3.72%)
Jun 12, 2018 3.155 3.210 3.087 3.189 416,009 +0.09(+3.01%)
Jun 11, 2018 2.985 3.155 2.968 3.095 918,361 +0.14(+4.88%)
Jun 08, 2018 3.011 3.104 2.841 2.951 1,764,439 -0.01(-0.29%)
Jun 07, 2018 3.121 3.121 2.841 2.960 1,501,314 -0.26(-8.16%)
Jun 06, 2018 3.197 3.223 884,675 -0.17(-5.00%)
Jun 05, 2018 3.519 3.519 3.392 3.392 895,439 -0.31(-8.26%)
Jun 04, 2018 3.460 3.740 3.418 3.697 718,975 +0.25(+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.