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
2018-01-12 5.30 5.33 5.20 5.25 5,609
2018-01-11 5.31 5.44 5.24 5.44 24,992
2018-01-10 5.37 5.40 5.23 5.30 20,313
2018-01-09 5.55 5.57 5.43 5.435 11,036
2018-01-08 5.69 5.72 5.64 5.64 8,874
2018-01-05 5.75 5.795 5.63 5.75 14,811
2018-01-04 5.70 5.79 5.65 5.65 21,121
2018-01-03 5.74 5.81 5.72 5.74 6,963
2018-01-02 5.84 5.85 5.76 5.84 8,802
2017-12-29 5.72 5.77 5.71 5.71 929
2017-12-28 5.63 5.85 5.53 5.755 37,920
2017-12-27 5.59 5.59 5.51 5.51 5,566
2017-12-26 5.63 5.64 5.56 5.63 10,633
2017-12-22 5.49 5.71 5.46 5.71 37,766
2017-12-21 5.35 5.55 5.33 5.52 23,936
2017-12-20 5.36 5.38 5.18 5.18 22,771
2017-12-19 5.36 5.36 5.24 5.26 6,944
2017-12-18 5.45 5.51 5.39 5.40 9,548
2017-12-15 5.32 5.40 5.26 5.37 26,860
2017-12-14 5.32 5.385 5.25 5.30 28,961
2017-12-13 5.76 5.765 5.46 5.50 20,045
2017-12-12 5.47 5.78 5.45 5.78 34,994
2017-12-11 5.66 5.76 5.56 5.685 18,329
2017-12-08 5.71 5.72 5.64 5.70 8,658
2017-12-07 5.61 5.79 5.56 5.79 18,568
2017-12-06 5.72 5.97 5.68 5.97 9,485
2017-12-05 6.02 6.02 5.76 5.79 12,256
2017-12-04 5.73 5.90 5.73 5.84 13,938
2017-12-01 5.76 5.76 5.67 5.72 3,199
2017-11-30 5.82 5.83 5.66 5.71 6,690

» 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.