Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.375 -0.455 (-5.81%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.633 5.717 5.499 5.516 149,113 +0.01(+0.15%)
Jan 30, 2017 5.675 5.675 5.457 5.507 113,995 -0.22(-3.81%)
Jan 27, 2017 5.759 5.784 5.701 5.726 98,228 -0.11(-1.87%)
Jan 26, 2017 5.877 5.952 5.768 5.835 121,981 -0.11(-1.84%)
Jan 25, 2017 5.885 6.078 5.843 5.944 70,062 +0.03(+0.57%)
Jan 24, 2017 6.011 6.045 5.801 5.910 248,278 -0.09(-1.54%)
Jan 23, 2017 6.020 6.078 5.915 6.003 265,242 +0.25(+4.38%)
Jan 20, 2017 5.793 5.927 5.264 5.751 335,390 +0.17(+3.01%)
Jan 19, 2017 5.482 5.667 5.451 5.583 279,574 -0.11(-1.92%)
Jan 18, 2017 5.835 5.843 5.642 5.692 137,336 -0.25(-4.24%)
Jan 17, 2017 5.978 6.003 5.894 5.944 85,542 -0.04(-0.70%)
Jan 13, 2017 5.986 5.986 5.986 0 -0.05(-0.83%)
Jan 12, 2017 5.927 6.154 5.810 6.036 681,834 +0.27(+4.66%)
Jan 11, 2017 5.558 5.784 5.482 5.768 240,294 +0.05(+0.88%)
Jan 10, 2017 5.810 5.818 5.541 5.717 101,802 -0.16(-2.71%)
Jan 09, 2017 5.860 5.944 5.633 5.877 162,817 +0.14(+2.49%)
Jan 06, 2017 5.826 5.868 5.667 5.734 65,417 -0.16(-2.71%)
Jan 05, 2017 5.860 5.927 5.835 5.894 48,626 +0.12(+2.03%)
Jan 04, 2017 5.776 5.860 5.768 5.776 72,488 +0.05(+0.88%)
Jan 03, 2017 5.768 5.860 5.600 5.726 114,029 -0.03(-0.58%)
Dec 30, 2016 5.759 5.759 5.759 0 -0.07(-1.15%)
Dec 29, 2016 5.818 5.877 5.751 5.826 77,808 +0.03(+0.58%)
Dec 28, 2016 5.675 5.793 5.650 5.793 52,288 +0.13(+2.22%)
Dec 27, 2016 5.734 5.751 5.591 5.667 122,628 +0.06(+1.05%)
Dec 23, 2016 5.608 5.608 5.608 0 +0.13(+2.30%)
Dec 22, 2016 5.474 5.575 5.394 5.482 81,706 -0.09(-1.66%)
Dec 21, 2016 5.642 5.642 5.516 5.575 88,183 +0.19(+3.59%)
Dec 20, 2016 5.533 5.545 5.331 5.382 73,875 -0.21(-3.75%)
Dec 19, 2016 5.625 5.650 5.541 5.591 115,016 +0.07(+1.22%)
Dec 16, 2016 5.600 5.638 5.423 5.524 301,639 -0.13(-2.23%)
Dec 15, 2016 5.541 5.650 5.507 5.650 181,555 +0.09(+1.66%)
Dec 14, 2016 5.617 5.701 5.449 5.558 160,470 -0.13(-2.36%)
Dec 13, 2016 5.659 5.709 5.583 5.692 674,159 -0.02(-0.29%)
Dec 12, 2016 5.659 5.717 5.633 5.709 93,899 +0.06(+1.04%)
Dec 09, 2016 5.608 5.684 5.558 5.650 152,995 -0.01(-0.15%)
Dec 08, 2016 5.659 5.709 5.541 5.659 95,471 -0.10(-1.75%)
Dec 07, 2016 5.692 5.801 5.558 5.759 167,902 -0.08(-1.44%)
Dec 06, 2016 5.751 5.931 5.751 5.843 47,943 +0.09(+1.61%)
Dec 05, 2016 5.667 5.818 5.642 5.751 122,025 -0.08(-1.30%)
Dec 02, 2016 5.877 5.927 5.751 5.826 37,240 -0.13(-2.12%)
Dec 01, 2016 6.196 6.204 5.843 5.952 202,579 -0.35(-5.59%)
Nov 30, 2016 6.288 6.313 6.003 6.305 330,765 -0.03(-0.40%)
Nov 29, 2016 6.288 6.347 6.271 6.330 124,222 +0.08(+1.21%)
Nov 28, 2016 6.322 6.381 6.229 6.255 118,290 +0.20(+3.33%)
Nov 25, 2016 6.011 6.078 5.986 6.053 232,162 +0.15(+2.56%)
Nov 23, 2016 5.902 5.902 5.902 0 -0.05(-0.85%)
Nov 22, 2016 6.020 6.028 5.868 5.952 81,664 +0.08(+1.29%)
Nov 21, 2016 5.633 5.902 5.633 5.877 107,624 +0.34(+6.06%)
Nov 18, 2016 5.499 5.591 5.398 5.541 158,550 +0.15(+2.80%)
Nov 17, 2016 5.398 5.600 5.323 5.390 138,711 -0.17(-3.02%)
Nov 16, 2016 5.323 5.650 5.323 5.558 148,919 -0.07(-1.19%)
Nov 15, 2016 5.373 5.835 5.298 5.625 210,093 +0.24(+4.36%)
Nov 14, 2016 5.205 5.415 5.146 5.390 129,872 -0.06(-1.08%)
Nov 11, 2016 5.188 5.617 5.029 5.449 215,781 -0.06(-1.07%)
Nov 10, 2016 5.826 5.902 5.415 5.507 629,298 -0.53(-8.76%)
Nov 09, 2016 5.952 6.129 5.944 6.036 275,283 -0.09(-1.51%)
Nov 08, 2016 6.070 6.187 6.028 6.129 197,938 +0.10(+1.67%)
Nov 07, 2016 6.104 6.179 5.902 6.028 163,263 +0.09(+1.56%)
Nov 04, 2016 5.919 6.020 5.835 5.936 213,185 +0.01(+0.14%)
Nov 03, 2016 5.910 6.036 5.877 5.927 540,078 +0.01(+0.14%)
Nov 02, 2016 5.877 5.969 5.877 5.919 106,332 -0.08(-1.40%)
Nov 01, 2016 6.120 6.129 5.910 6.003 104,373 -0.20(-3.25%)
Oct 31, 2016 6.465 6.465 6.162 6.204 181,234 +0.00(+0.00%)
Oct 28, 2016 6.221 6.238 6.146 6.204 137,712 +0.04(+0.68%)
Oct 27, 2016 6.330 6.389 6.146 6.162 382,018 +0.01(+0.14%)
Oct 26, 2016 6.238 6.246 6.087 6.154 289,468 -0.05(-0.81%)
Oct 25, 2016 5.994 6.238 5.885 6.204 548,842 +0.08(+1.37%)
Oct 24, 2016 6.112 6.154 6.003 6.120 619,732 +0.18(+3.11%)
Oct 21, 2016 5.952 5.986 5.843 5.936 312,847 +0.10(+1.73%)
Oct 20, 2016 5.776 5.894 5.734 5.835 448,432 +0.01(+0.14%)
Oct 19, 2016 5.910 5.994 5.709 5.826 592,536 -0.03(-0.57%)
Oct 18, 2016 5.684 5.969 5.591 5.860 1,650,381 +0.34(+6.24%)
Oct 17, 2016 5.482 5.617 5.423 5.516 395,027 +0.00(+0.00%)
Oct 14, 2016 5.608 5.751 5.449 5.516 568,671 -0.08(-1.35%)
Oct 13, 2016 5.583 5.961 5.298 5.591 472,613 +3.95(+239.79%)
May 17, 2016 1.646 1.662 1.612 1.646 5,042,233 -0.08(-4.85%)
May 16, 2016 1.839 1.839 1.687 1.729 3,116,774 -0.12(-6.36%)
May 13, 2016 1.830 1.881 1.813 1.847 2,104,854 -0.03(-1.34%)
May 12, 2016 1.872 1.897 1.839 1.872 2,792,629 -0.03(-1.76%)
May 11, 2016 1.897 1.923 1.872 1.906 1,407,318 +0.06(+3.18%)
May 10, 2016 1.822 1.855 1.813 1.847 496,087 +0.08(+4.27%)
May 09, 2016 1.830 1.834 1.734 1.771 880,390 -0.07(-3.65%)
May 06, 2016 1.788 1.864 1.780 1.839 2,508,948 +0.05(+2.82%)
May 05, 2016 1.923 1.923 1.784 1.788 809,014 -0.08(-4.48%)
May 04, 2016 1.830 1.889 1.813 1.872 641,524 +0.03(+1.36%)
May 03, 2016 1.830 1.855 1.771 1.847 610,370 -0.02(-0.90%)
May 02, 2016 1.813 1.889 1.797 1.864 870,552 +0.01(+0.45%)
Apr 29, 2016 1.864 1.872 1.830 1.855 922,131 +0.04(+2.31%)
Apr 28, 2016 1.822 1.864 1.805 1.813 500,723 -0.03(-1.37%)
Apr 27, 2016 1.813 1.839 1.797 1.839 541,920 +0.03(+1.86%)
Apr 26, 2016 1.780 1.822 1.763 1.805 500,516 +0.00(+0.00%)
Apr 25, 2016 1.788 1.822 1.729 1.805 795,667 +0.03(+1.90%)
Apr 22, 2016 1.620 1.813 1.620 1.771 1,152,990 +0.16(+9.90%)
Apr 21, 2016 1.646 1.654 1.604 1.612 110,984 -0.03(-1.54%)
Apr 20, 2016 1.620 1.654 1.620 1.637 166,335 +0.00(+0.00%)
Apr 19, 2016 1.587 1.654 1.578 1.637 357,761 +0.07(+4.28%)
Apr 18, 2016 1.570 1.595 1.545 1.570 507,152 -0.03(-2.09%)
Apr 15, 2016 1.587 1.620 1.587 1.604 426,625 +0.03(+2.14%)
Apr 14, 2016 1.646 1.646 1.553 1.570 922,004 -0.08(-5.08%)
Apr 13, 2016 1.629 1.679 1.608 1.654 834,915 +0.08(+4.79%)
Apr 12, 2016 1.511 1.587 1.478 1.578 428,713 +0.09(+6.21%)
Apr 11, 2016 1.511 1.524 1.469 1.486 207,953 +0.08(+5.36%)
Apr 08, 2016 1.436 1.461 1.410 1.410 199,459 +0.06(+4.35%)
Apr 07, 2016 1.377 1.394 1.335 1.352 254,458 -0.03(-2.42%)
Apr 06, 2016 1.461 1.473 1.368 1.385 662,542 -0.09(-6.25%)
Apr 05, 2016 1.494 1.503 1.469 1.478 368,353 -0.03(-2.22%)
Apr 04, 2016 1.536 1.553 1.478 1.511 222,022 -0.06(-3.74%)
Apr 01, 2016 1.536 1.570 1.511 1.570 1,001,659 +0.08(+5.06%)
Mar 31, 2016 1.536 1.536 1.469 1.494 245,010 -0.01(-0.56%)
Mar 30, 2016 1.570 1.604 1.486 1.503 472,575 -0.03(-2.19%)
Mar 29, 2016 1.578 1.612 1.541 1.536 656,961 -0.05(-3.18%)
Mar 28, 2016 1.570 1.595 1.528 1.587 1,117,374 +0.10(+6.78%)
Mar 24, 2016 1.486 1.486 1.486 1.486 276,696 -0.04(-2.75%)
Mar 23, 2016 1.578 1.578 1.511 1.528 478,402 -0.09(-5.70%)
Mar 22, 2016 1.629 1.654 1.604 1.620 688,299 +0.03(+1.58%)
Mar 21, 2016 1.612 1.637 1.587 1.595 167,829 -0.03(-1.55%)
Mar 18, 2016 1.612 1.629 1.573 1.620 482,255 +0.01(+0.52%)
Mar 17, 2016 1.562 1.637 1.494 1.612 1,081,994 +0.18(+12.28%)
Mar 16, 2016 1.394 1.436 1.352 1.436 456,525 +0.01(+0.59%)
Mar 15, 2016 1.486 1.515 1.402 1.427 307,328 -0.19(-11.92%)
Mar 14, 2016 1.654 1.679 1.612 1.620 271,929 -0.05(-3.01%)
Mar 11, 2016 1.629 1.679 1.604 1.671 445,500 +0.05(+3.11%)
Mar 10, 2016 1.536 1.629 1.536 1.620 383,872 +0.07(+4.32%)
Mar 09, 2016 1.520 1.570 1.503 1.553 462,372 +0.06(+3.93%)
Mar 08, 2016 1.444 1.494 1.402 1.494 797,326 +0.08(+5.33%)
Mar 07, 2016 1.444 1.511 1.402 1.419 1,390,324 -0.08(-5.59%)
Mar 04, 2016 1.536 1.545 1.478 1.503 1,810,332 +0.06(+4.07%)
Mar 03, 2016 1.343 1.461 1.327 1.444 1,233,072 +0.18(+13.91%)
Mar 02, 2016 1.217 1.293 1.217 1.268 273,823 +0.06(+4.86%)
Mar 01, 2016 1.184 1.217 1.184 1.209 241,421 +0.02(+1.41%)
Feb 29, 2016 1.175 1.201 1.167 1.192 333,628 +0.04(+3.65%)
Feb 26, 2016 1.201 1.209 1.142 1.150 318,890 -0.05(-4.20%)
Feb 25, 2016 1.226 1.243 1.192 1.201 174,598 +0.02(+1.42%)
Feb 24, 2016 1.201 1.209 1.175 1.184 531,907 -0.08(-6.00%)
Feb 23, 2016 1.310 1.318 1.259 1.259 211,793 -0.08(-6.25%)
Feb 22, 2016 1.326 1.343 1.318 1.343 408,340 +0.07(+5.26%)
Feb 19, 2016 1.217 1.285 1.201 1.276 1,837,044 +0.05(+4.11%)
Feb 18, 2016 1.234 1.259 1.217 1.226 173,639 -0.01(-0.68%)
Feb 17, 2016 1.209 1.251 1.201 1.234 428,813 +0.07(+5.76%)
Feb 16, 2016 1.175 1.184 1.150 1.167 379,820 +0.00(+0.00%)
Feb 12, 2016 1.192 1.167 1.167 1.167 232,863 -0.03(-2.80%)
Feb 11, 2016 1.201 1.226 1.192 1.201 293,905 -0.01(-0.69%)
Feb 10, 2016 1.217 1.251 1.201 1.209 225,467 +0.03(+2.86%)
Feb 09, 2016 1.209 1.209 1.167 1.175 282,267 -0.03(-2.10%)
Feb 08, 2016 1.217 1.251 1.192 1.201 321,189 -0.05(-4.03%)
Feb 05, 2016 1.251 1.276 1.234 1.251 278,847 -0.01(-0.67%)
Feb 04, 2016 1.268 1.310 1.243 1.259 380,349 +0.06(+4.90%)
Feb 03, 2016 1.159 1.217 1.142 1.201 373,883 +0.04(+3.62%)
Feb 02, 2016 1.192 1.201 1.142 1.159 589,154 -0.05(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.