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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2018 5.599 5.599 5.494 5.572 258,444 -0.04(-0.78%)
Dec 28, 2018 5.476 5.616 5.450 5.616 638,248 +0.21(+3.90%)
Dec 27, 2018 5.169 5.423 5.160 5.406 277,288 +0.36(+7.13%)
Dec 26, 2018 4.879 5.077 4.879 5.046 361,697 +0.08(+1.59%)
Dec 24, 2018 4.967 5.116 4.932 4.967 112,243 -0.01(-0.18%)
Dec 21, 2018 5.028 5.142 4.976 4.976 365,331 -0.18(-3.41%)
Dec 20, 2018 5.371 5.371 5.107 5.151 2,201,609 -0.11(-2.17%)
Dec 19, 2018 5.318 5.494 5.213 5.265 450,652 -0.24(-4.31%)
Dec 18, 2018 5.467 5.551 5.423 5.502 242,623 +0.15(+2.79%)
Dec 17, 2018 5.432 5.502 5.318 5.353 278,498 -0.15(-2.71%)
Dec 14, 2018 5.572 5.651 5.415 5.502 292,972 -0.15(-2.64%)
Dec 13, 2018 5.669 5.687 5.572 5.651 348,576 -0.11(-1.98%)
Dec 12, 2018 5.906 5.950 5.695 5.766 311,548 +0.03(+0.46%)
Dec 11, 2018 5.774 5.836 5.704 5.739 616,766 +0.18(+3.32%)
Dec 10, 2018 5.581 5.651 5.485 5.555 320,624 -0.08(-1.40%)
Dec 07, 2018 5.774 5.853 5.555 5.634 4,574,512 +0.01(+0.16%)
Dec 06, 2018 5.327 5.634 5.327 5.625 333,910 +0.08(+1.42%)
Dec 04, 2018 5.713 5.792 5.485 5.546 604,632 -0.09(-1.56%)
Dec 03, 2018 5.748 5.757 5.576 5.634 361,176 +0.08(+1.42%)
Nov 30, 2018 5.616 5.665 5.494 5.555 711,975 -0.26(-4.52%)
Nov 29, 2018 5.853 5.862 5.748 5.818 298,422 -0.05(-0.90%)
Nov 28, 2018 5.880 5.910 5.695 5.871 431,538 +0.04(+0.75%)
Nov 27, 2018 5.581 5.915 5.546 5.827 362,644 +0.36(+6.58%)
Nov 26, 2018 5.608 5.669 5.406 5.467 209,097 -0.12(-2.20%)
Nov 23, 2018 5.651 5.678 5.458 5.590 397,238 -0.02(-0.31%)
Nov 21, 2018 5.608 5.608 5.608 0 +0.14(+2.57%)
Nov 20, 2018 5.511 5.608 5.432 5.467 301,002 -0.22(-3.86%)
Nov 19, 2018 5.862 5.862 5.625 5.687 382,019 -0.06(-1.07%)
Nov 16, 2018 5.590 5.827 5.581 5.748 551,872 +0.31(+5.65%)
Nov 15, 2018 5.265 5.555 5.265 5.441 272,315 +0.18(+3.33%)
Nov 14, 2018 5.283 5.318 5.107 5.265 402,143 -0.01(-0.17%)
Nov 13, 2018 5.423 5.467 5.213 5.274 211,160 -0.25(-4.60%)
Nov 12, 2018 5.555 5.590 5.423 5.529 252,458 +0.02(+0.32%)
Nov 09, 2018 5.318 5.546 5.283 5.511 430,057 +0.29(+5.55%)
Nov 08, 2018 5.397 5.441 5.169 5.221 623,367 -0.18(-3.41%)
Nov 07, 2018 5.581 5.581 5.300 5.406 910,859 -0.15(-2.69%)
Nov 06, 2018 5.669 5.713 5.498 5.555 726,821 -0.17(-2.91%)
Nov 05, 2018 5.625 5.757 5.616 5.722 565,871 -0.09(-1.51%)
Nov 02, 2018 5.678 5.959 5.669 5.809 459,684 +0.17(+2.95%)
Nov 01, 2018 5.546 5.713 5.467 5.643 545,620 +0.18(+3.21%)
Oct 31, 2018 5.450 5.511 5.274 5.467 437,836 +0.01(+0.16%)
Oct 30, 2018 5.353 5.476 5.230 5.458 714,909 +0.28(+5.42%)
Oct 29, 2018 5.809 5.827 5.002 5.178 1,370,980 -0.47(-8.39%)
Oct 26, 2018 5.353 5.695 5.265 5.651 3,350,775 +0.48(+9.34%)
Oct 25, 2018 5.064 5.300 5.011 5.169 922,765 +0.24(+4.80%)
Oct 24, 2018 5.327 5.327 4.932 4.932 706,296 -0.32(-6.18%)
Oct 23, 2018 5.309 5.441 5.200 5.257 1,180,612 -0.12(-2.28%)
Oct 22, 2018 5.406 5.432 5.239 5.379 748,683 +0.21(+4.07%)
Oct 19, 2018 4.967 5.213 4.923 5.169 804,847 +0.28(+5.75%)
Oct 18, 2018 4.958 5.011 4.844 4.888 720,752 -0.11(-2.11%)
Oct 17, 2018 4.774 5.248 4.449 4.993 1,775,754 -0.15(-2.90%)
Oct 16, 2018 5.204 5.204 4.941 5.142 1,205,308 +0.21(+4.27%)
Oct 15, 2018 4.765 5.037 4.704 4.932 714,408 +0.18(+3.69%)
Oct 12, 2018 4.721 4.870 4.405 4.756 290,579 +0.14(+3.04%)
Oct 11, 2018 4.932 4.949 4.607 4.616 703,022 -0.26(-5.40%)
Oct 10, 2018 4.783 4.985 4.484 4.879 2,634,602 -0.51(-9.45%)
Oct 09, 2018 5.064 5.476 5.028 5.388 1,817,787 +0.25(+4.78%)
Oct 08, 2018 4.958 5.151 4.704 5.142 3,446,252 +0.88(+20.58%)
Oct 05, 2018 4.300 4.344 4.116 4.265 886,209 +0.13(+3.18%)
Oct 04, 2018 3.879 4.195 3.773 4.133 524,360 +0.16(+3.97%)
Oct 03, 2018 4.133 4.204 3.861 3.975 2,270,113 +0.29(+7.86%)
Oct 02, 2018 3.528 3.703 3.528 3.686 1,101,535 +0.38(+11.41%)
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.