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
2018-06-22 3.42 3.50 3.39 3.46 29,786
2018-06-21 3.55 3.55 3.385 3.385 221,732
2018-06-20 3.73 3.73 3.55 3.61 10,361
2018-06-19 3.47 3.78 3.47 3.62 36,480
2018-06-18 3.47 3.61 3.42 3.51 26,733
2018-06-15 3.80 3.87 3.55 3.59 34,097
2018-06-14 4.00 4.00 3.76 3.79 37,413
2018-06-13 3.82 3.91 3.79 3.87 45,566
2018-06-12 3.78 3.78 3.65 3.73 28,914
2018-06-11 3.52 3.71 3.52 3.67 84,398
2018-06-08 3.54 3.64 3.36 3.50 120,678
2018-06-07 3.66 3.67 3.36 3.49 137,503
2018-06-06 3.99 4.06 3.80 3.80 64,642
2018-06-05 4.19 4.19 4.00 4.00 66,663
2018-06-04 4.05 4.405 4.03 4.39 87,640
2018-06-01 4.03 4.08 3.85 4.075 97,475
2018-05-31 3.88 4.06 3.78 3.95 45,420
2018-05-30 3.90 3.97 3.84 3.92 46,241
2018-05-29 3.90 3.97 3.84 3.87 71,031
2018-05-25 4.22 4.26 4.16 4.16 56,443
2018-05-24 4.21 4.30 4.185 4.25 86,149
2018-05-23 4.76 4.76 4.40 4.435 212,932
2018-05-22 4.78 5.05 4.78 5.01 144,423
2018-05-21 5.09 5.12 4.87 4.88 90,255
2018-05-18 5.04 5.09 4.91 4.98 71,507
2018-05-17 5.30 5.33 5.11 5.17 37,298
2018-05-16 5.19 5.19 4.97 5.09 29,467
2018-05-15 5.00 5.19 4.92 5.18 40,577
2018-05-14 5.25 5.29 5.06 5.06 25,011
2018-05-11 5.47 5.47 5.15 5.24 21,275

» 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.