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

Centrais Electricas Brazil ADR (NY: EBR )

7.440 +0.080 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 8.608 8.667 8.175 8.294 988,748 -0.62(-6.95%)
Feb 27, 2019 8.370 9.235 8.285 8.913 1,276,413 +0.50(+5.95%)
Feb 26, 2019 8.353 8.472 8.251 8.413 558,412 -0.03(-0.40%)
Feb 25, 2019 8.565 8.591 8.408 8.446 449,614 -0.06(-0.70%)
Feb 22, 2019 8.404 8.641 8.387 8.506 838,171 +0.32(+3.94%)
Feb 21, 2019 7.844 8.201 7.776 8.184 915,077 +0.19(+2.33%)
Feb 20, 2019 8.226 8.302 7.938 7.997 836,703 -0.13(-1.57%)
Feb 19, 2019 8.031 8.302 8.005 8.124 820,014 -0.22(-2.64%)
Feb 15, 2019 8.472 8.472 8.243 8.345 293,619 -0.08(-0.91%)
Feb 14, 2019 8.201 8.489 8.133 8.421 481,198 +0.13(+1.53%)
Feb 13, 2019 8.150 8.336 8.031 8.294 362,096 +0.14(+1.66%)
Feb 12, 2019 8.022 8.302 7.989 8.158 453,254 +0.08(+0.94%)
Feb 11, 2019 8.005 8.154 7.844 8.082 531,860 +0.00(+0.00%)
Feb 08, 2019 8.099 8.158 7.861 8.082 447,032 -0.03(-0.42%)
Feb 07, 2019 8.404 8.404 7.929 8.116 684,285 -0.08(-0.93%)
Feb 06, 2019 8.302 8.396 8.107 8.192 522,521 -0.31(-3.59%)
Feb 05, 2019 8.523 8.641 8.429 8.497 568,406 -0.13(-1.47%)
Feb 04, 2019 8.557 8.675 8.446 8.625 826,521 -0.14(-1.64%)
Feb 01, 2019 8.599 8.777 8.557 8.769 824,964 +0.13(+1.47%)
Jan 31, 2019 8.820 8.870 8.574 8.641 1,724,669 +0.20(+2.31%)
Jan 30, 2019 8.277 8.565 8.209 8.446 1,190,458 +0.29(+3.53%)
Jan 29, 2019 8.497 8.667 8.141 8.158 1,476,192 +0.44(+5.71%)
Jan 28, 2019 7.539 7.785 7.539 7.717 887,725 +0.05(+0.66%)
Jan 25, 2019 7.649 7.717 7.395 7.666 1,304,189 +0.04(+0.56%)
Jan 24, 2019 7.531 7.641 7.505 7.624 1,006,823 +0.11(+1.47%)
Jan 23, 2019 7.336 7.548 7.319 7.514 704,124 +0.32(+4.48%)
Jan 22, 2019 7.378 7.437 7.115 7.191 677,739 -0.09(-1.28%)
Jan 18, 2019 7.395 7.437 7.251 7.285 823,903 +0.31(+4.37%)
Jan 17, 2019 7.081 7.157 6.971 6.979 308,085 +0.04(+0.61%)
Jan 16, 2019 6.818 6.988 6.793 6.937 379,144 +0.04(+0.61%)
Jan 15, 2019 7.056 7.081 6.844 6.895 1,059,994 -0.26(-3.67%)
Jan 14, 2019 7.039 7.166 7.022 7.157 1,060,141 +0.07(+0.96%)
Jan 11, 2019 7.064 7.166 7.018 7.090 378,757 -0.02(-0.24%)
Jan 10, 2019 7.030 7.149 6.895 7.107 1,007,545 +0.15(+2.20%)
Jan 09, 2019 6.937 7.073 6.878 6.954 413,023 -0.04(-0.61%)
Jan 08, 2019 6.615 7.013 6.615 6.996 1,908,812 +0.50(+7.70%)
Jan 07, 2019 6.801 6.818 6.496 6.496 900,328 -0.52(-7.38%)
Jan 04, 2019 6.928 7.047 6.852 7.013 1,305,014 +0.04(+0.61%)
Jan 03, 2019 6.928 6.996 6.708 6.971 1,577,128 +0.57(+8.87%)
Jan 02, 2019 5.809 6.538 5.792 6.403 1,300,367 +1.02(+18.90%)
Dec 31, 2018 5.410 5.410 5.309 5.385 267,441 -0.04(-0.78%)
Dec 28, 2018 5.292 5.427 5.266 5.427 660,467 +0.20(+3.90%)
Dec 27, 2018 4.995 5.241 4.986 5.224 286,941 +0.35(+7.13%)
Dec 26, 2018 4.715 4.906 4.715 4.876 374,289 +0.08(+1.59%)
Dec 24, 2018 4.800 4.944 4.766 4.800 116,150 -0.01(-0.18%)
Dec 21, 2018 4.859 4.969 4.808 4.808 378,049 -0.17(-3.41%)
Dec 20, 2018 5.190 5.190 4.936 4.978 2,278,251 -0.11(-2.17%)
Dec 19, 2018 5.139 5.309 5.037 5.088 466,340 -0.23(-4.31%)
Dec 18, 2018 5.283 5.364 5.241 5.317 251,069 +0.14(+2.79%)
Dec 17, 2018 5.249 5.317 5.139 5.173 288,194 -0.14(-2.71%)
Dec 14, 2018 5.385 5.461 5.232 5.317 303,171 -0.14(-2.64%)
Dec 13, 2018 5.478 5.495 5.385 5.461 360,710 -0.11(-1.98%)
Dec 12, 2018 5.707 5.750 5.504 5.572 322,394 +0.03(+0.46%)
Dec 11, 2018 5.580 5.639 5.512 5.546 638,236 +0.18(+3.32%)
Dec 10, 2018 5.394 5.461 5.300 5.368 331,786 -0.08(-1.40%)
Dec 07, 2018 5.580 5.656 5.368 5.444 4,733,759 +0.01(+0.16%)
Dec 06, 2018 5.148 5.444 5.148 5.436 345,534 +0.08(+1.42%)
Dec 04, 2018 5.521 5.597 5.300 5.360 625,680 -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.