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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2017 4.559 4.660 4.500 4.559 170,734 +0.01(+0.18%)
Mar 30, 2017 4.626 4.652 4.534 4.551 116,783 -0.06(-1.27%)
Mar 29, 2017 4.626 4.668 4.551 4.610 251,832 -0.02(-0.36%)
Mar 28, 2017 4.652 4.652 4.542 4.626 380,140 -0.16(-3.33%)
Mar 27, 2017 5.004 5.004 4.685 4.786 334,212 -0.31(-6.10%)
Mar 24, 2017 5.013 5.113 5.004 5.097 65,567 +0.13(+2.71%)
Mar 23, 2017 5.046 5.080 4.962 4.962 141,184 -0.17(-3.27%)
Mar 22, 2017 5.021 5.214 4.996 5.130 76,276 +0.09(+1.83%)
Mar 21, 2017 5.290 5.306 5.021 5.038 78,982 -0.23(-4.31%)
Mar 20, 2017 5.130 5.407 5.113 5.264 153,980 +0.24(+4.85%)
Mar 17, 2017 5.256 5.306 5.004 5.021 410,944 -0.17(-3.24%)
Mar 16, 2017 5.298 5.306 5.122 5.189 236,478 -0.12(-2.22%)
Mar 15, 2017 5.097 5.348 4.979 5.306 201,030 +0.20(+3.95%)
Mar 14, 2017 5.323 5.340 5.038 5.105 131,995 -0.25(-4.70%)
Mar 13, 2017 5.458 5.491 5.323 5.357 69,311 -0.04(-0.78%)
Mar 10, 2017 5.533 5.558 5.290 5.399 151,163 +0.01(+0.16%)
Mar 09, 2017 5.416 5.483 5.357 5.390 176,624 -0.05(-0.93%)
Mar 08, 2017 5.399 5.491 5.348 5.441 308,143 -0.18(-3.14%)
Mar 07, 2017 5.810 5.810 5.592 5.617 128,651 -0.18(-3.04%)
Mar 06, 2017 5.709 5.802 5.651 5.793 229,553 +0.18(+3.29%)
Mar 03, 2017 5.550 5.634 5.508 5.609 5,965,024 +0.21(+3.89%)
Mar 02, 2017 5.634 5.642 5.348 5.399 181,719 -0.39(-6.68%)
Mar 01, 2017 5.458 5.802 5.390 5.785 204,698 +0.26(+4.71%)
Feb 28, 2017 5.516 5.583 5.365 5.525 102,305 -0.04(-0.75%)
Feb 27, 2017 5.743 5.743 5.458 5.567 84,753 -0.11(-1.92%)
Feb 24, 2017 5.785 5.793 5.625 5.676 154,108 -0.13(-2.17%)
Feb 23, 2017 5.936 6.045 5.793 5.802 266,255 +0.05(+0.88%)
Feb 22, 2017 5.726 5.835 5.701 5.751 154,787 +0.08(+1.33%)
Feb 21, 2017 5.768 5.819 5.659 5.676 571,569 -0.13(-2.31%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.18(-3.08%)
Feb 16, 2017 5.987 6.020 5.928 5.995 114,393 -0.07(-1.11%)
Feb 15, 2017 6.003 6.163 6.003 6.062 113,767 +0.02(+0.28%)
Feb 14, 2017 5.961 6.079 5.835 6.045 210,926 +0.02(+0.28%)
Feb 13, 2017 6.129 6.154 5.987 6.029 556,269 +0.06(+0.98%)
Feb 10, 2017 5.894 6.096 5.886 5.970 392,345 +0.29(+5.02%)
Feb 09, 2017 5.835 5.894 5.625 5.684 243,247 -0.24(-3.97%)
Feb 08, 2017 5.936 6.054 5.886 5.919 757,536 +0.13(+2.17%)
Feb 07, 2017 5.894 5.945 5.726 5.793 461,647 +0.05(+0.88%)
Feb 06, 2017 5.751 5.835 5.709 5.743 115,549 -0.13(-2.29%)
Feb 03, 2017 5.869 5.953 5.819 5.877 168,000 +0.19(+3.40%)
Feb 02, 2017 5.760 5.777 5.634 5.684 90,935 +0.11(+1.96%)
Feb 01, 2017 5.583 5.609 5.420 5.575 135,630 +0.06(+1.07%)
Jan 31, 2017 5.634 5.718 5.500 5.516 149,099 +0.01(+0.15%)
Jan 30, 2017 5.676 5.676 5.458 5.508 113,985 -0.22(-3.81%)
Jan 27, 2017 5.760 5.785 5.701 5.726 98,220 -0.11(-1.87%)
Jan 26, 2017 5.877 5.953 5.768 5.835 121,969 -0.11(-1.84%)
Jan 25, 2017 5.886 6.079 5.844 5.945 70,056 +0.03(+0.57%)
Jan 24, 2017 6.012 6.045 5.802 5.911 248,256 -0.09(-1.54%)
Jan 23, 2017 6.020 6.079 5.915 6.003 265,218 +0.25(+4.38%)
Jan 20, 2017 5.793 5.928 5.264 5.751 335,360 +0.17(+3.01%)
Jan 19, 2017 5.483 5.667 5.451 5.583 279,548 -0.11(-1.92%)
Jan 18, 2017 5.835 5.844 5.642 5.693 137,324 -0.25(-4.24%)
Jan 17, 2017 5.978 6.003 5.894 5.945 85,534 -0.04(-0.70%)
Jan 13, 2017 5.987 5.987 5.987 0 -0.05(-0.83%)
Jan 12, 2017 5.928 6.154 5.810 6.037 681,772 +0.27(+4.66%)
Jan 11, 2017 5.558 5.785 5.483 5.768 240,272 +0.05(+0.88%)
Jan 10, 2017 5.810 5.819 5.542 5.718 101,793 -0.16(-2.71%)
Jan 09, 2017 5.861 5.945 5.634 5.877 162,802 +0.14(+2.49%)
Jan 06, 2017 5.827 5.869 5.667 5.735 65,411 -0.16(-2.71%)
Jan 05, 2017 5.861 5.928 5.835 5.894 48,621 +0.12(+2.03%)
Jan 04, 2017 5.777 5.861 5.768 5.777 72,482 +0.05(+0.88%)
Jan 03, 2017 5.768 5.861 5.600 5.726 114,018 -0.03(-0.58%)
Dec 30, 2016 5.760 5.760 5.760 0 -0.07(-1.15%)
Dec 29, 2016 5.819 5.877 5.751 5.827 77,801 +0.03(+0.58%)
Dec 28, 2016 5.676 5.793 5.651 5.793 52,284 +0.13(+2.22%)
Dec 27, 2016 5.735 5.751 5.592 5.667 122,617 +0.06(+1.05%)
Dec 23, 2016 5.609 5.609 5.609 0 +0.13(+2.30%)
Dec 22, 2016 5.474 5.575 5.395 5.483 81,699 -0.09(-1.66%)
Dec 21, 2016 5.642 5.642 5.516 5.575 88,175 +0.19(+3.59%)
Dec 20, 2016 5.533 5.546 5.332 5.382 73,868 -0.21(-3.75%)
Dec 19, 2016 5.625 5.651 5.542 5.592 115,006 +0.07(+1.22%)
Dec 16, 2016 5.600 5.638 5.424 5.525 301,612 -0.13(-2.23%)
Dec 15, 2016 5.542 5.651 5.508 5.651 181,539 +0.09(+1.66%)
Dec 14, 2016 5.617 5.701 5.449 5.558 160,456 -0.13(-2.36%)
Dec 13, 2016 5.659 5.709 5.583 5.693 674,098 -0.02(-0.29%)
Dec 12, 2016 5.659 5.718 5.634 5.709 93,890 +0.06(+1.04%)
Dec 09, 2016 5.609 5.684 5.558 5.651 152,981 -0.01(-0.15%)
Dec 08, 2016 5.659 5.709 5.542 5.659 95,462 -0.10(-1.75%)
Dec 07, 2016 5.693 5.802 5.558 5.760 167,886 -0.08(-1.44%)
Dec 06, 2016 5.751 5.932 5.751 5.844 47,939 +0.09(+1.61%)
Dec 05, 2016 5.667 5.819 5.642 5.751 122,014 -0.08(-1.30%)
Dec 02, 2016 5.877 5.928 5.751 5.827 37,236 -0.13(-2.12%)
Dec 01, 2016 6.196 6.205 5.844 5.953 202,560 -0.35(-5.59%)
Nov 30, 2016 6.289 6.314 6.003 6.306 330,735 -0.03(-0.40%)
Nov 29, 2016 6.289 6.348 6.272 6.331 124,211 +0.08(+1.21%)
Nov 28, 2016 6.322 6.381 6.230 6.255 118,280 +0.20(+3.33%)
Nov 25, 2016 6.012 6.079 5.987 6.054 232,141 +0.15(+2.56%)
Nov 23, 2016 5.903 5.903 5.903 0 -0.05(-0.85%)
Nov 22, 2016 6.020 6.029 5.869 5.953 81,656 +0.08(+1.29%)
Nov 21, 2016 5.634 5.903 5.634 5.877 107,614 +0.34(+6.06%)
Nov 18, 2016 5.500 5.592 5.399 5.542 158,536 +0.15(+2.80%)
Nov 17, 2016 5.399 5.600 5.323 5.390 138,698 -0.17(-3.02%)
Nov 16, 2016 5.323 5.651 5.323 5.558 148,905 -0.07(-1.19%)
Nov 15, 2016 5.374 5.835 5.298 5.625 210,074 +0.24(+4.36%)
Nov 14, 2016 5.206 5.416 5.147 5.390 129,860 -0.06(-1.08%)
Nov 11, 2016 5.189 5.617 5.029 5.449 215,761 -0.06(-1.07%)
Nov 10, 2016 5.827 5.903 5.416 5.508 629,241 -0.53(-8.76%)
Nov 09, 2016 5.953 6.129 5.945 6.037 275,258 -0.09(-1.51%)
Nov 08, 2016 6.070 6.188 6.029 6.129 197,920 +0.10(+1.67%)
Nov 07, 2016 6.104 6.180 5.903 6.029 163,249 +0.09(+1.56%)
Nov 04, 2016 5.919 6.020 5.835 5.936 213,166 +0.01(+0.14%)
Nov 03, 2016 5.911 6.037 5.877 5.928 540,029 +0.01(+0.14%)
Nov 02, 2016 5.877 5.970 5.877 5.919 106,322 -0.08(-1.40%)
Nov 01, 2016 6.121 6.129 5.911 6.003 104,364 -0.20(-3.25%)
Oct 31, 2016 6.465 6.465 6.163 6.205 181,217 +0.00(+0.00%)
Oct 28, 2016 6.222 6.238 6.146 6.205 137,699 +0.04(+0.68%)
Oct 27, 2016 6.331 6.390 6.146 6.163 381,983 +0.01(+0.14%)
Oct 26, 2016 6.238 6.247 6.087 6.154 289,442 -0.05(-0.81%)
Oct 25, 2016 5.995 6.238 5.886 6.205 548,792 +0.08(+1.37%)
Oct 24, 2016 6.112 6.154 6.003 6.121 619,676 +0.18(+3.11%)
Oct 21, 2016 5.953 5.987 5.844 5.936 312,819 +0.10(+1.73%)
Oct 20, 2016 5.777 5.894 5.735 5.835 448,392 +0.01(+0.14%)
Oct 19, 2016 5.911 5.995 5.709 5.827 592,482 -0.03(-0.57%)
Oct 18, 2016 5.684 5.970 5.592 5.861 1,650,232 +0.34(+6.24%)
Oct 17, 2016 5.483 5.617 5.424 5.516 394,991 +0.00(+0.00%)
Oct 14, 2016 5.609 5.751 5.449 5.516 568,619 -0.08(-1.35%)
Oct 13, 2016 5.583 5.961 5.298 5.592 472,570 +3.95(+239.80%)
May 17, 2016 1.646 1.662 1.612 1.646 5,041,776 -0.08(-4.85%)
May 16, 2016 1.839 1.839 1.688 1.730 3,116,492 -0.12(-6.36%)
May 13, 2016 1.830 1.881 1.814 1.847 2,104,664 -0.03(-1.35%)
May 12, 2016 1.872 1.898 1.839 1.872 2,792,376 -0.03(-1.76%)
May 11, 2016 1.898 1.923 1.872 1.906 1,407,190 +0.06(+3.18%)
May 10, 2016 1.822 1.856 1.814 1.847 496,043 +0.08(+4.27%)
May 09, 2016 1.830 1.835 1.734 1.772 880,311 -0.07(-3.65%)
May 06, 2016 1.788 1.864 1.780 1.839 2,508,720 +0.05(+2.82%)
May 05, 2016 1.923 1.923 1.784 1.788 808,941 -0.08(-4.48%)
May 04, 2016 1.830 1.889 1.814 1.872 641,466 +0.03(+1.36%)
May 03, 2016 1.830 1.856 1.772 1.847 610,315 -0.02(-0.90%)
May 02, 2016 1.814 1.889 1.797 1.864 870,473 +0.01(+0.45%)
Apr 29, 2016 1.864 1.872 1.830 1.856 922,047 +0.04(+2.31%)
Apr 28, 2016 1.822 1.864 1.805 1.814 500,678 -0.03(-1.37%)
Apr 27, 2016 1.814 1.839 1.797 1.839 541,871 +0.03(+1.86%)
Apr 26, 2016 1.780 1.822 1.763 1.805 500,471 +0.00(+0.00%)
Apr 25, 2016 1.788 1.822 1.730 1.805 795,595 +0.03(+1.90%)
Apr 22, 2016 1.620 1.814 1.620 1.772 1,152,886 +0.16(+9.90%)
Apr 21, 2016 1.646 1.654 1.604 1.612 110,974 -0.03(-1.54%)
Apr 20, 2016 1.620 1.654 1.620 1.637 166,320 +0.00(+0.00%)
Apr 19, 2016 1.587 1.654 1.578 1.637 357,728 +0.07(+4.28%)
Apr 18, 2016 1.570 1.595 1.545 1.570 507,106 -0.03(-2.09%)
Apr 15, 2016 1.587 1.620 1.587 1.604 426,587 +0.03(+2.14%)
Apr 14, 2016 1.646 1.646 1.553 1.570 921,921 -0.08(-5.08%)
Apr 13, 2016 1.629 1.679 1.608 1.654 834,839 +0.08(+4.79%)
Apr 12, 2016 1.511 1.587 1.478 1.578 428,674 +0.09(+6.21%)
Apr 11, 2016 1.511 1.524 1.469 1.486 207,934 +0.08(+5.36%)
Apr 08, 2016 1.436 1.461 1.411 1.411 199,441 +0.06(+4.35%)
Apr 07, 2016 1.377 1.394 1.335 1.352 254,435 -0.03(-2.42%)
Apr 06, 2016 1.461 1.474 1.369 1.385 662,482 -0.09(-6.25%)
Apr 05, 2016 1.495 1.503 1.469 1.478 368,320 -0.03(-2.22%)
Apr 04, 2016 1.537 1.553 1.478 1.511 222,002 -0.06(-3.74%)
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.