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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2017 4.869 4.895 4.672 4.710 302,300 -0.18(-3.77%)
Aug 30, 2017 4.962 4.995 4.861 4.895 228,590 -0.07(-1.35%)
Aug 29, 2017 5.004 5.029 4.928 4.962 545,758 -0.16(-3.11%)
Aug 28, 2017 5.214 5.256 5.058 5.121 767,695 -0.13(-2.56%)
Aug 25, 2017 5.239 5.340 5.180 5.256 688,080 -0.01(-0.16%)
Aug 24, 2017 5.163 5.323 5.096 5.264 661,302 +0.25(+5.03%)
Aug 23, 2017 5.256 5.423 4.996 5.012 2,274,218 -0.54(-9.68%)
Aug 22, 2017 4.953 5.684 4.811 5.549 6,651,382 +1.81(+48.54%)
Aug 21, 2017 3.669 3.786 3.669 3.736 802,585 +0.06(+1.60%)
Aug 18, 2017 3.635 3.702 3.568 3.677 270,041 +0.07(+1.86%)
Aug 17, 2017 3.585 3.652 3.543 3.610 482,514 -0.13(-3.37%)
Aug 16, 2017 3.652 3.736 3.610 3.736 188,715 +0.10(+2.77%)
Aug 15, 2017 3.610 3.660 3.585 3.635 210,709 +0.05(+1.41%)
Aug 14, 2017 3.602 3.652 3.560 3.585 200,832 -0.05(-1.39%)
Aug 11, 2017 3.593 3.644 3.560 3.635 126,141 +0.06(+1.64%)
Aug 10, 2017 3.728 3.728 3.560 3.576 188,772 -0.16(-4.27%)
Aug 09, 2017 3.761 3.803 3.702 3.736 224,119 -0.14(-3.68%)
Aug 08, 2017 3.820 3.912 3.778 3.879 257,312 +0.04(+1.09%)
Aug 07, 2017 3.761 3.854 3.723 3.837 1,438,923 +0.01(+0.22%)
Aug 04, 2017 3.728 3.845 3.719 3.828 612,305 +0.14(+3.87%)
Aug 03, 2017 3.610 3.711 3.568 3.686 216,612 +0.08(+2.09%)
Aug 02, 2017 3.576 3.618 3.576 3.610 340,142 -0.03(-0.92%)
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.