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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 7.766 8.039 7.690 7.858 2,312,075 +0.20(+2.63%)
Mar 28, 2019 7.455 7.724 7.388 7.657 905,821 +0.55(+7.80%)
Mar 27, 2019 7.606 7.640 7.077 7.103 761,276 -0.76(-9.62%)
Mar 26, 2019 7.732 7.946 7.707 7.858 612,767 +0.32(+4.23%)
Mar 25, 2019 7.354 7.661 7.346 7.539 613,972 +0.24(+3.22%)
Mar 22, 2019 7.506 7.648 7.262 7.304 712,406 -0.60(-7.55%)
Mar 21, 2019 8.228 8.270 7.661 7.900 927,853 -0.16(-1.98%)
Mar 20, 2019 8.093 8.219 7.951 8.060 515,354 -0.06(-0.72%)
Mar 19, 2019 8.110 8.278 8.026 8.118 654,979 +0.05(+0.62%)
Mar 18, 2019 8.009 8.144 7.967 8.068 375,614 +0.03(+0.31%)
Mar 15, 2019 7.749 8.043 7.732 8.043 650,230 +0.36(+4.70%)
Mar 14, 2019 7.808 7.808 7.623 7.682 236,051 -0.09(-1.19%)
Mar 13, 2019 7.665 7.917 7.598 7.774 459,438 +0.03(+0.43%)
Mar 12, 2019 7.715 7.816 7.657 7.741 322,955 -0.03(-0.32%)
Mar 11, 2019 7.590 7.858 7.548 7.766 838,620 +0.34(+4.52%)
Mar 08, 2019 7.220 7.447 7.195 7.430 1,184,684 +0.20(+2.79%)
Mar 07, 2019 7.548 7.548 7.170 7.229 873,102 -0.44(-5.70%)
Mar 06, 2019 7.925 8.068 7.606 7.665 415,148 -0.31(-3.89%)
Mar 05, 2019 8.144 8.144 7.724 7.976 477,938 +0.07(+0.85%)
Mar 04, 2019 7.917 7.984 7.799 7.909 310,246 -0.01(-0.11%)
Mar 01, 2019 8.118 8.177 7.825 7.917 896,791 -0.29(-3.58%)
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%)
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.