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
2017-11-17 6.07 6.225 5.98 6.225 56,091
2017-11-16 6.05 6.14 5.98 6.09 12,777
2017-11-15 5.84 6.00 5.82 5.975 7,217
2017-11-14 6.06 6.06 5.79 5.84 34,235
2017-11-13 6.09 6.17 6.04 6.14 18,692
2017-11-10 5.99 6.09 5.83 6.00 47,460
2017-11-09 6.31 6.39 6.19 6.38 45,831
2017-11-08 6.40 6.54 6.31 6.53 31,259
2017-11-07 6.59 6.59 6.23 6.43 50,722
2017-11-06 6.19 6.38 6.11 6.295 27,847
2017-11-03 5.86 5.92 5.75 5.92 31,182
2017-11-02 5.98 6.21 5.89 6.21 29,879
2017-11-01 6.39 6.39 6.215 6.28 29,704
2017-10-31 6.64 6.83 6.64 6.71 36,053
2017-10-30 6.99 6.99 6.76 6.83 20,905
2017-10-27 7.19 7.32 7.16 7.20 15,874
2017-10-26 7.39 7.39 7.06 7.09 26,321
2017-10-25 7.18 7.23 7.04 7.20 25,152
2017-10-24 7.01 7.01 6.76 6.95 20,862
2017-10-23 6.89 7.07 6.82 6.91 33,018
2017-10-20 6.54 6.75 6.45 6.74 29,014
2017-10-19 6.46 6.48 6.41 6.44 8,087
2017-10-18 6.46 6.53 6.35 6.52 4,471
2017-10-17 6.48 6.48 6.335 6.43 6,722
2017-10-16 6.62 6.62 6.515 6.52 8,815
2017-10-13 6.63 6.63 6.50 6.57 15,233
2017-10-12 6.56 6.56 6.39 6.47 5,096
2017-10-11 6.72 6.72 6.54 6.60 8,655
2017-10-10 6.64 6.72 6.61 6.64 17,069
2017-10-09 6.57 6.57 6.42 6.47 6,021

» 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.