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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2019 8.521 8.580 8.093 8.211 998,744 -0.61(-6.95%)
Feb 27, 2019 8.286 9.143 8.202 8.824 1,289,317 +0.50(+5.95%)
Feb 26, 2019 8.270 8.387 8.169 8.328 564,057 -0.03(-0.40%)
Feb 25, 2019 8.479 8.505 8.324 8.362 454,159 -0.06(-0.70%)
Feb 22, 2019 8.320 8.555 8.303 8.421 846,645 +0.32(+3.94%)
Feb 21, 2019 7.766 8.118 7.699 8.102 924,328 +0.18(+2.33%)
Feb 20, 2019 8.144 8.219 7.858 7.917 845,162 -0.13(-1.57%)
Feb 19, 2019 7.951 8.219 7.925 8.043 828,304 -0.22(-2.64%)
Feb 15, 2019 8.387 8.387 8.160 8.261 296,587 -0.08(-0.91%)
Feb 14, 2019 8.118 8.404 8.051 8.337 486,063 +0.13(+1.53%)
Feb 13, 2019 8.068 8.253 7.951 8.211 365,757 +0.13(+1.66%)
Feb 12, 2019 7.942 8.219 7.909 8.076 457,836 +0.08(+0.94%)
Feb 11, 2019 7.925 8.072 7.766 8.001 537,237 +0.00(+0.00%)
Feb 08, 2019 8.018 8.076 7.783 8.001 451,552 -0.03(-0.42%)
Feb 07, 2019 8.320 8.320 7.850 8.034 691,203 -0.08(-0.93%)
Feb 06, 2019 8.219 8.312 8.026 8.110 527,803 -0.30(-3.59%)
Feb 05, 2019 8.437 8.555 8.345 8.412 574,152 -0.13(-1.47%)
Feb 04, 2019 8.471 8.589 8.362 8.538 834,877 -0.14(-1.64%)
Feb 01, 2019 8.513 8.689 8.471 8.681 833,304 +0.13(+1.47%)
Jan 31, 2019 8.731 8.782 8.488 8.555 1,742,105 +0.19(+2.31%)
Jan 30, 2019 8.194 8.479 8.127 8.362 1,202,493 +0.29(+3.53%)
Jan 29, 2019 8.412 8.580 8.060 8.076 1,491,116 +0.44(+5.71%)
Jan 28, 2019 7.464 7.707 7.464 7.640 896,699 +0.05(+0.66%)
Jan 25, 2019 7.573 7.640 7.321 7.590 1,317,374 +0.04(+0.56%)
Jan 24, 2019 7.455 7.564 7.430 7.548 1,017,002 +0.11(+1.47%)
Jan 23, 2019 7.262 7.472 7.245 7.438 711,242 +0.32(+4.48%)
Jan 22, 2019 7.304 7.363 7.044 7.119 684,591 -0.09(-1.28%)
Jan 18, 2019 7.321 7.363 7.178 7.212 832,232 +0.30(+4.37%)
Jan 17, 2019 7.010 7.086 6.901 6.909 311,200 +0.04(+0.61%)
Jan 16, 2019 6.750 6.918 6.725 6.868 382,977 +0.04(+0.62%)
Jan 15, 2019 6.985 7.010 6.775 6.826 1,070,711 -0.26(-3.67%)
Jan 14, 2019 6.968 7.094 6.951 7.086 1,070,858 +0.07(+0.96%)
Jan 11, 2019 6.993 7.094 6.947 7.019 382,586 -0.02(-0.24%)
Jan 10, 2019 6.960 7.077 6.826 7.035 1,017,731 +0.15(+2.20%)
Jan 09, 2019 6.868 7.002 6.809 6.884 417,199 -0.04(-0.61%)
Jan 08, 2019 6.548 6.943 6.548 6.926 1,928,109 +0.50(+7.70%)
Jan 07, 2019 6.733 6.750 6.431 6.431 909,430 -0.51(-7.38%)
Jan 04, 2019 6.859 6.977 6.784 6.943 1,318,208 +0.04(+0.61%)
Jan 03, 2019 6.859 6.926 6.641 6.901 1,593,072 +0.56(+8.87%)
Jan 02, 2019 5.751 6.473 5.734 6.339 1,313,514 +1.01(+18.90%)
Dec 31, 2018 5.356 5.356 5.256 5.331 270,145 -0.04(-0.78%)
Dec 28, 2018 5.239 5.373 5.214 5.373 667,144 +0.20(+3.90%)
Dec 27, 2018 4.945 5.188 4.937 5.172 289,842 +0.34(+7.13%)
Dec 26, 2018 4.668 4.857 4.668 4.827 378,073 +0.08(+1.59%)
Dec 24, 2018 4.752 4.895 4.718 4.752 117,324 -0.01(-0.18%)
Dec 21, 2018 4.811 4.920 4.760 4.760 381,871 -0.17(-3.41%)
Dec 20, 2018 5.138 5.138 4.886 4.928 2,301,284 -0.11(-2.17%)
Dec 19, 2018 5.088 5.256 4.987 5.037 471,055 -0.23(-4.31%)
Dec 18, 2018 5.230 5.310 5.188 5.264 253,607 +0.14(+2.79%)
Dec 17, 2018 5.197 5.264 5.088 5.121 291,107 -0.14(-2.71%)
Dec 14, 2018 5.331 5.407 5.180 5.264 306,235 -0.14(-2.64%)
Dec 13, 2018 5.423 5.440 5.331 5.407 364,357 -0.11(-1.98%)
Dec 12, 2018 5.650 5.692 5.449 5.516 325,653 +0.03(+0.46%)
Dec 11, 2018 5.524 5.583 5.457 5.491 644,689 +0.18(+3.32%)
Dec 10, 2018 5.340 5.407 5.247 5.314 335,140 -0.08(-1.40%)
Dec 07, 2018 5.524 5.600 5.314 5.390 4,781,616 +0.01(+0.16%)
Dec 06, 2018 5.096 5.390 5.096 5.382 349,028 +0.08(+1.42%)
Dec 04, 2018 5.465 5.541 5.247 5.306 632,006 -0.08(-1.56%)
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.