CENTRAIS ELETRICAS BRASILEIRAS SPONSORED ADR Historical Stock Price

Below is the stock price history for Centrais Eletricas Brasileiras Sponsored Adr EBR. Data is recorded each day for the historical open, high, low, close and volume. The Centrais Eletricas Brasileiras Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Centrais Eletricas Brasileiras Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-18 6.24 6.31 6.20 6.27 37,098
2018-12-17 6.17 6.26 6.06 6.10 30,628
2018-12-14 6.41 6.44 6.19 6.25 18,644
2018-12-13 6.48 6.48 6.36 6.45 32,469
2018-12-12 6.71 6.78 6.50 6.57 26,419
2018-12-11 6.51 6.64 6.50 6.54 51,945
2018-12-10 6.35 6.44 6.27 6.32 25,667
2018-12-07 6.59 6.66 6.34 6.42 37,785
2018-12-06 6.07 6.415 6.07 6.41 34,046
2018-12-04 6.50 6.57 6.26 6.335 79,993
2018-12-03 6.52 6.53 6.37 6.40 35,186
2018-11-30 6.32 6.44 6.27 6.34 67,834
2018-11-29 6.67 6.67 6.55 6.64 41,564
2018-11-28 6.67 6.72 6.50 6.72 27,249
2018-11-27 6.33 6.74 6.32 6.64 29,824
2018-11-26 6.44 6.46 6.18 6.22 17,415
2018-11-23 6.46 6.46 6.23 6.38 29,269
2018-11-21 6.43 6.46 6.35 6.41 9,071
2018-11-20 6.33 6.36 6.22 6.23 41,884
2018-11-19 6.61 6.65 6.42 6.475 41,298
2018-11-16 6.37 6.63 6.37 6.57 48,590
2018-11-15 6.08 6.32 6.05 6.20 24,965
2018-11-14 5.99 6.05 5.83 6.01 50,017
2018-11-13 6.21 6.21 5.98 6.025 27,834
2018-11-12 6.29 6.34 6.19 6.27 37,650
2018-11-09 6.06 6.31 6.04 6.29 53,818
2018-11-08 6.28 6.28 5.90 5.95 72,223
2018-11-07 6.34 6.34 6.04 6.165 87,986
2018-11-06 6.50 6.50 6.29 6.35 88,353
2018-11-05 6.43 6.54 6.41 6.51 44,151

» More Centrais Eletricas Brasileiras Sponsored Adr Stock Price History

To see other companies like Centrais Eletricas Brasileiras Sponsored Adr (EBR), view our stock market today for news, and other data.