Quantcast

Centrais Electricas Brasileiras S A American Depositary Shares (Each representing one Common Share) Historical Stock Prices

EBR 
$8.48
*  
0.11
1.28%
Get EBR Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading EBR now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.69 8.77 8.39 8.48 573,136
01/18/2019 8.72 8.77 8.55 8.59 698,741
01/17/2019 8.35 8.44 8.22 8.23 261,268
01/16/2019 8.04 8.24 8.01 8.18 321,528
01/15/2019 8.32 8.35 8.07 8.13 898,914
01/14/2019 8.3 8.45 8.28 8.44 899,038
01/11/2019 8.33 8.45 8.275 8.36 321,272
01/10/2019 8.29 8.43 8.13 8.38 854,397
01/09/2019 8.18 8.34 8.11 8.2 350,259
01/08/2019 7.8 8.27 7.8 8.25 1,618,742
01/07/2019 8.02 8.04 7.66 7.66 763,505
01/04/2019 8.17 8.31 8.08 8.27 1,106,767
01/03/2019 8.17 8.25 7.91 8.22 1,337,432
01/02/2019 6.85 7.71 6.83 7.55 1,101,759
12/31/2018 6.38 6.38 6.26 6.35 226,849
12/28/2018 6.24 6.4 6.21 6.4 560,199
12/27/2018 5.89 6.18 5.88 6.16 243,337
12/26/2018 5.56 5.785 5.56 5.75 317,411
12/24/2018 5.66 5.83 5.62 5.66 98,578
12/21/2018 5.73 5.86 5.67 5.67 320,694
12/20/2018 6.12 6.12 5.82 5.87 1,932,040
12/19/2018 6.06 6.26 5.94 6 395,474
12/18/2018 6.23 6.325 6.18 6.27 212,916
12/17/2018 6.19 6.27 6.06 6.1 244,399
12/14/2018 6.35 6.44 6.17 6.27 257,182
12/13/2018 6.46 6.48 6.35 6.44 305,896
12/12/2018 6.73 6.7825 6.49 6.57 273,400
12/11/2018 6.58 6.65 6.5 6.54 541,248
12/10/2018 6.36 6.44 6.25 6.33 281,367
12/07/2018 6.58 6.67 6.33 6.42 4,014,413
12/06/2018 6.07 6.42 6.07 6.41 293,026
12/04/2018 6.51 6.6 6.25 6.32 530,637
12/03/2018 6.55 6.56 6.354 6.42 316,953
11/30/2018 6.4 6.455 6.26 6.33 624,806
11/29/2018 6.67 6.68 6.55 6.63 261,883
11/28/2018 6.7 6.735 6.49 6.69 378,700
11/27/2018 6.36 6.74 6.32 6.64 318,242
11/26/2018 6.39 6.46 6.16 6.23 183,495
11/23/2018 6.44 6.47 6.22 6.37 348,653
11/21/2018 6.45 6.47 6.33 6.39 121,993
11/20/2018 6.23 6.39 6.19 6.23 264,147
11/19/2018 6.68 6.68 6.41 6.48 335,244
11/16/2018 6.37 6.64 6.36 6.55 484,350
11/15/2018 6 6.33 6 6.2 238,973
11/14/2018 6.02 6.06 5.82 6 352,904
11/13/2018 6.18 6.23 5.94 6.01 185,306
11/12/2018 6.33 6.37 6.18 6.3 221,547
11/09/2018 6.06 6.32 6.02 6.28 377,447
11/08/2018 6.15 6.2 5.89 5.95 547,041
11/07/2018 6.36 6.36 6.04 6.16 799,332
11/06/2018 6.46 6.51 6.265 6.33 637,828
11/05/2018 6.41 6.56 6.4 6.52 496,585
11/02/2018 6.47 6.79 6.46 6.62 403,401
11/01/2018 6.32 6.51 6.23 6.43 478,814
10/31/2018 6.21 6.28 6.01 6.23 384,227
10/30/2018 6.05 6.2399 5.96 6.22 627,375
10/29/2018 6.62 6.64 5.7 5.9 1,203,115
10/26/2018 6.1 6.49 6 6.44 2,940,203
10/25/2018 5.77 6.04 5.71 5.89 809,780
10/24/2018 6.07 6.07 5.62 5.62 619,816
10/23/2018 6.05 6.2 5.925 5.99 1,036,046
10/22/2018 6.16 6.19 5.97 6.13 657,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio