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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2018 5.572 5.572 5.572 0 +0.04(+0.63%)
Mar 28, 2018 5.687 5.739 5.467 5.537 304,019 -0.29(-4.97%)
Mar 27, 2018 5.976 6.003 5.783 5.827 148,259 -0.15(-2.50%)
Mar 26, 2018 5.748 6.020 5.713 5.976 298,967 +0.33(+5.91%)
Mar 23, 2018 5.730 5.757 5.590 5.643 561,037 -0.04(-0.77%)
Mar 22, 2018 5.634 5.845 5.634 5.687 679,222 -0.13(-2.26%)
Mar 21, 2018 5.792 5.915 5.748 5.818 1,619,268 -0.07(-1.19%)
Mar 20, 2018 5.950 6.011 5.827 5.888 725,361 -0.01(-0.15%)
Mar 19, 2018 5.880 5.941 5.730 5.897 969,975 -0.19(-3.17%)
Mar 16, 2018 6.011 6.090 5.923 6.090 205,053 +0.05(+0.87%)
Mar 15, 2018 6.125 6.152 6.003 6.038 245,622 -0.09(-1.43%)
Mar 14, 2018 6.362 6.362 6.040 6.125 318,456 -0.41(-6.31%)
Mar 13, 2018 6.608 6.661 6.485 6.538 270,861 -0.09(-1.32%)
Mar 12, 2018 6.459 6.634 6.406 6.626 454,492 +0.25(+3.85%)
Mar 09, 2018 6.336 6.415 6.266 6.380 245,496 +0.19(+3.12%)
Mar 08, 2018 6.248 5.932 6.187 708,639 -0.11(-1.81%)
Mar 07, 2018 6.213 6.301 279,442 -0.30(-4.52%)
Mar 06, 2018 6.713 6.775 6.564 6.599 377,190 +0.01(+0.13%)
Mar 05, 2018 6.582 6.705 6.573 6.590 206,706 +0.00(+0.00%)
Mar 02, 2018 6.441 6.599 6.213 6.590 527,988 +0.13(+2.04%)
Mar 01, 2018 6.599 6.669 6.354 6.459 477,632 -0.13(-2.00%)
Feb 28, 2018 6.687 6.722 6.564 6.590 411,639 -0.09(-1.31%)
Feb 27, 2018 6.757 6.898 6.582 6.678 546,145 +0.04(+0.53%)
Feb 26, 2018 6.757 6.757 6.547 6.643 598,712 -0.04(-0.53%)
Feb 23, 2018 6.511 6.696 6.406 6.678 566,804 +0.28(+4.39%)
Feb 22, 2018 6.397 394,221 +0.14(+2.24%)
Feb 21, 2018 6.204 6.652 6.011 6.257 1,213,903 +0.12(+2.00%)
Feb 20, 2018 5.888 6.174 5.888 6.134 874,035 +0.36(+6.23%)
Feb 16, 2018 5.774 5.774 5.774 0 -0.11(-1.94%)
Feb 15, 2018 5.897 5.937 5.713 5.888 468,433 +0.07(+1.21%)
Feb 14, 2018 5.730 5.915 5.669 5.818 281,228 +0.04(+0.61%)
Feb 13, 2018 5.608 5.809 5.608 5.783 142,597 +0.15(+2.65%)
Feb 12, 2018 5.616 5.757 5.537 5.634 184,827 +0.04(+0.78%)
Feb 09, 2018 5.801 5.827 5.327 5.590 863,706 -0.10(-1.70%)
Feb 08, 2018 5.792 5.836 5.581 5.687 1,233,306 +0.18(+3.18%)
Feb 07, 2018 5.643 5.845 5.511 5.511 298,181 -0.16(-2.79%)
Feb 06, 2018 5.371 5.678 5.371 5.669 255,276 +0.35(+6.60%)
Feb 05, 2018 5.336 5.458 5.265 5.318 293,674 +0.02(+0.33%)
Feb 02, 2018 5.441 5.494 5.265 5.300 600,542 -0.27(-4.88%)
Feb 01, 2018 5.669 5.722 5.537 5.572 284,450 -0.09(-1.55%)
Jan 31, 2018 5.730 5.730 5.494 5.660 467,234 +0.22(+4.03%)
Jan 30, 2018 5.529 5.529 5.336 5.441 611,692 -0.06(-1.12%)
Jan 29, 2018 5.590 5.634 5.476 5.502 317,261 -0.06(-1.10%)
Jan 26, 2018 5.502 5.616 5.458 5.564 502,738 +0.01(+0.16%)
Jan 25, 2018 5.441 5.932 5.441 5.555 800,476 +0.09(+1.61%)
Jan 24, 2018 5.134 5.511 5.055 5.467 1,140,626 +0.57(+11.65%)
Jan 23, 2018 4.993 5.046 4.879 4.897 507,586 -0.25(-4.78%)
Jan 22, 2018 5.283 5.344 5.037 5.142 1,387,577 +0.21(+4.27%)
Jan 19, 2018 4.739 4.941 4.669 4.932 558,718 +0.28(+6.04%)
Jan 18, 2018 4.730 4.730 4.607 4.651 629,301 -0.07(-1.49%)
Jan 17, 2018 4.669 4.730 4.642 4.721 242,871 +0.04(+0.75%)
Jan 16, 2018 4.774 4.774 4.651 4.686 226,863 +0.09(+1.91%)
Jan 12, 2018 4.598 4.598 4.598 0 -0.20(-4.20%)
Jan 11, 2018 4.616 4.822 4.598 4.800 427,586 +0.13(+2.82%)
Jan 10, 2018 4.590 4.669 406,983 -0.08(-1.66%)
Jan 09, 2018 4.879 4.888 4.739 4.748 405,463 -0.20(-4.08%)
Jan 08, 2018 5.002 5.046 4.949 4.949 256,998 -0.07(-1.40%)
Jan 05, 2018 5.028 5.353 4.932 5.020 652,665 +0.01(+0.18%)
Jan 04, 2018 5.020 5.094 4.949 5.011 452,014 -0.03(-0.52%)
Jan 03, 2018 5.028 5.099 5.011 5.037 142,080 -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.