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
2018-09-21 3.90 4.01 3.89 3.955 27,923
2018-09-20 3.76 3.845 3.72 3.84 40,769
2018-09-19 3.79 3.86 3.75 3.78 21,234
2018-09-18 3.76 3.91 3.69 3.91 17,165
2018-09-17 3.61 3.79 3.59 3.76 14,658
2018-09-14 3.75 3.76 3.52 3.59 28,320
2018-09-13 3.73 3.73 3.64 3.69 23,506
2018-09-12 3.77 3.80 3.74 3.755 4,320
2018-09-11 3.71 3.77 3.625 3.65 18,118
2018-09-10 4.06 4.08 3.90 3.96 11,491
2018-09-07 4.06 4.09 3.96 4.01 13,162
2018-09-06 3.80 3.95 3.80 3.95 43,052
2018-09-05 3.61 3.80 3.61 3.765 23,583
2018-09-04 3.71 3.76 3.66 3.66 7,334
2018-08-31 3.87 3.99 3.86 3.96 4,623
2018-08-30 4.10 4.10 3.88 3.91 10,553
2018-08-29 3.92 4.15 3.91 4.14 18,200
2018-08-28 3.94 3.94 3.78 3.81 5,421
2018-08-27 3.69 3.91 3.69 3.895 9,440
2018-08-24 3.74 3.75 3.56 3.65 18,370
2018-08-23 3.85 3.90 3.71 3.74 12,373
2018-08-22 3.72 3.89 3.70 3.89 35,359
2018-08-21 3.96 3.96 3.735 3.74 20,774
2018-08-20 4.12 4.12 4.00 4.07 6,907
2018-08-17 4.20 4.21 4.00 4.16 8,181
2018-08-16 4.14 4.31 4.14 4.23 28,450
2018-08-15 4.02 4.02 3.89 3.96 5,183
2018-08-14 4.00 4.00 3.93 3.93 13,108
2018-08-13 3.80 3.93 3.80 3.92 11,117
2018-08-10 4.05 4.06 3.96 3.99 23,776

» 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.