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

Centrais Electricas Brazil ADR (NY: EBR )

7.305 +0.145 (+2.03%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 24, 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 (%)
Apr 30, 2018 4.958 4.985 4.809 4.835 298,083 -0.09(-1.78%)
Apr 27, 2018 4.835 4.949 4.818 4.923 411,900 +0.24(+5.06%)
Apr 26, 2018 4.625 4.699 4.555 4.686 300,141 +0.11(+2.50%)
Apr 25, 2018 4.484 4.598 4.379 4.572 1,172,502 +0.02(+0.39%)
Apr 24, 2018 4.642 4.721 4.528 4.555 396,923 -0.06(-1.33%)
Apr 23, 2018 4.616 4.686 4.568 4.616 518,995 -0.06(-1.31%)
Apr 20, 2018 4.906 4.906 4.669 4.677 488,952 -0.29(-5.83%)
Apr 19, 2018 4.888 4.971 4.809 4.967 298,191 +0.03(+0.53%)
Apr 18, 2018 4.923 5.055 4.906 4.941 962,551 +0.13(+2.74%)
Apr 17, 2018 4.879 4.888 4.748 4.809 883,147 -0.03(-0.54%)
Apr 16, 2018 4.941 4.941 4.730 4.835 539,034 -0.11(-2.30%)
Apr 13, 2018 4.906 5.046 4.844 4.949 1,679,572 -0.03(-0.53%)
Apr 12, 2018 5.064 5.107 4.906 4.976 731,369 +0.14(+2.90%)
Apr 11, 2018 4.870 4.914 4.805 4.835 1,887,288 -0.11(-2.13%)
Apr 10, 2018 4.809 4.967 4.677 4.941 356,150 +0.17(+3.49%)
Apr 09, 2018 5.353 5.379 4.730 4.774 2,263,110 -0.58(-10.82%)
Apr 06, 2018 5.730 5.739 5.239 5.353 1,279,907 -0.51(-8.68%)
Apr 05, 2018 5.853 5.915 5.792 5.862 231,033 +0.22(+3.89%)
Apr 04, 2018 5.494 5.665 5.432 5.643 447,453 +0.09(+1.58%)
Apr 03, 2018 5.564 5.748 5.529 5.555 350,196 +0.00(+0.00%)
Apr 02, 2018 5.555 5.590 5.423 5.555 296,517 -0.02(-0.31%)
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%)
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.