FinancialContent is the trusted provider of stock market information to the media industry.
Centrais Electricas Brazil (NY: EBR)
8.250 USD  +0.240 (+3.00%)
Official Closing Price  /  Updated: 4:01 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2019 8.250 8.305 7.880 8.010 467,492 -0.26(-3.14%)
Apr 16, 2019 8.220 8.440 8.200 8.270 559,009 -0.02(-0.24%)
Apr 15, 2019 8.310 8.530 8.240 8.290 600,591 +0.09(+1.10%)
Apr 12, 2019 8.520 8.720 8.070 8.200 1,026,900 -0.44(-5.09%)
Apr 11, 2019 8.770 8.850 8.570 8.640 386,554 -0.26(-2.92%)
Apr 10, 2019 8.930 8.970 8.830 8.900 388,146 +0.13(+1.48%)
Apr 09, 2019 8.860 8.900 8.600 8.770 748,641 -0.27(-2.99%)
Apr 08, 2019 9.350 9.350 9.010 9.040 877,974 -0.22(-2.38%)
Apr 05, 2019 9.400 9.400 9.190 9.260 332,900 -0.11(-1.17%)
Apr 04, 2019 9.250 9.420 9.240 9.370 303,029 +0.15(+1.63%)
Apr 03, 2019 9.400 9.540 9.140 9.220 580,796 -0.06(-0.65%)
Apr 02, 2019 9.660 9.680 9.220 9.280 544,980 -0.34(-3.53%)
Apr 01, 2019 9.720 9.800 9.610 9.620 851,505 +0.26(+2.78%)
Mar 29, 2019 9.250 9.575 9.160 9.360 1,941,100 +0.24(+2.63%)
Mar 28, 2019 8.880 9.200 8.800 9.120 760,481 +0.66(+7.80%)
Mar 27, 2019 9.060 9.100 8.430 8.460 639,129 -0.90(-9.62%)
Mar 26, 2019 9.210 9.465 9.180 9.360 514,448 +0.38(+4.23%)
Mar 25, 2019 8.760 9.125 8.750 8.980 515,460 +0.28(+3.22%)
Mar 22, 2019 8.940 9.110 8.650 8.700 598,100 -0.71(-7.55%)
Mar 21, 2019 9.800 9.850 9.125 9.410 778,978 -0.19(-1.98%)
Mar 20, 2019 9.640 9.790 9.470 9.600 432,665 -0.07(-0.72%)
Mar 19, 2019 9.660 9.860 9.560 9.670 549,887 +0.06(+0.62%)
Mar 18, 2019 9.540 9.700 9.490 9.610 315,347 +0.03(+0.31%)
Mar 15, 2019 9.230 9.580 9.210 9.580 545,900 +0.43(+4.70%)
Mar 14, 2019 9.300 9.300 9.080 9.150 198,177 -0.11(-1.19%)
Mar 13, 2019 9.130 9.430 9.050 9.260 385,721 +0.04(+0.43%)
Mar 12, 2019 9.190 9.310 9.120 9.220 271,137 -0.03(-0.32%)
Mar 11, 2019 9.040 9.360 8.990 9.250 704,063 +0.40(+4.52%)
Mar 08, 2019 8.600 8.870 8.570 8.850 994,600 +0.24(+2.79%)
Mar 07, 2019 8.990 8.990 8.540 8.610 733,012 -0.52(-5.70%)
Mar 06, 2019 9.440 9.610 9.060 9.130 348,537 -0.37(-3.89%)
Mar 05, 2019 9.700 9.700 9.200 9.500 401,253 +0.08(+0.85%)
Mar 04, 2019 9.430 9.510 9.290 9.420 260,467 -0.01(-0.11%)
Mar 01, 2019 9.670 9.740 9.320 9.430 752,900 -0.35(-3.58%)
Feb 28, 2019 10.15 10.22 9.640 9.780 838,495 -0.73(-6.95%)
Feb 27, 2019 9.870 10.89 9.770 10.51 1,082,445 +0.59(+5.95%)
Feb 26, 2019 9.850 9.990 9.730 9.920 473,554 -0.04(-0.40%)
Feb 25, 2019 10.10 10.13 9.915 9.960 381,289 -0.07(-0.70%)
Feb 22, 2019 9.910 10.19 9.890 10.03 710,800 +0.38(+3.94%)
Feb 21, 2019 9.250 9.670 9.170 9.650 776,019 +0.22(+2.33%)
Feb 20, 2019 9.700 9.790 9.360 9.430 709,555 -0.15(-1.57%)
Feb 19, 2019 9.470 9.790 9.440 9.580 695,402 -0.26(-2.64%)
Feb 15, 2019 9.990 9.990 9.720 9.840 249,000 -0.09(-0.91%)
Feb 14, 2019 9.670 10.01 9.590 9.930 408,074 +0.15(+1.53%)
Feb 13, 2019 9.610 9.830 9.470 9.780 307,071 +0.16(+1.66%)
Feb 12, 2019 9.460 9.790 9.420 9.620 384,376 +0.09(+0.94%)
Feb 11, 2019 9.440 9.615 9.250 9.530 451,037 +0.00(+0.00%)
Feb 08, 2019 9.550 9.620 9.270 9.530 379,100 -0.04(-0.42%)
Feb 07, 2019 9.910 9.910 9.350 9.570 580,299 -0.09(-0.93%)
Feb 06, 2019 9.790 9.900 9.560 9.660 443,117 -0.36(-3.59%)
Feb 05, 2019 10.05 10.19 9.940 10.02 482,029 -0.15(-1.47%)
Feb 04, 2019 10.09 10.23 9.960 10.17 700,920 -0.17(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More