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

Centrais Electricas Brazil ADR (NY: EBR )

7.890 +0.079 (+1.01%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2018 5.482 5.482 5.256 5.415 488,387 +0.21(+4.03%)
Jan 30, 2018 5.289 5.289 5.105 5.205 639,386 -0.06(-1.12%)
Jan 29, 2018 5.348 5.390 5.239 5.264 331,624 -0.06(-1.10%)
Jan 26, 2018 5.264 5.373 5.222 5.323 525,499 +0.01(+0.16%)
Jan 25, 2018 5.205 5.675 5.205 5.314 836,717 +0.08(+1.61%)
Jan 24, 2018 4.911 5.272 4.836 5.230 1,192,266 +0.55(+11.65%)
Jan 23, 2018 4.777 4.827 4.668 4.685 530,567 -0.24(-4.78%)
Jan 22, 2018 5.054 5.113 4.819 4.920 1,450,398 +0.20(+4.27%)
Jan 19, 2018 4.534 4.727 4.466 4.718 584,013 +0.27(+6.04%)
Jan 18, 2018 4.525 4.525 4.408 4.450 657,792 -0.07(-1.49%)
Jan 17, 2018 4.466 4.525 4.441 4.517 253,867 +0.03(+0.75%)
Jan 16, 2018 4.567 4.567 4.450 4.483 237,134 +0.08(+1.91%)
Jan 12, 2018 4.399 4.399 4.399 0 -0.19(-4.20%)
Jan 11, 2018 4.416 4.613 4.399 4.592 446,944 +0.13(+2.82%)
Jan 10, 2018 4.391 4.466 425,409 -0.08(-1.66%)
Jan 09, 2018 4.668 4.676 4.534 4.542 423,820 -0.19(-4.08%)
Jan 08, 2018 4.785 4.827 4.735 4.735 268,633 -0.07(-1.40%)
Jan 05, 2018 4.811 5.121 4.718 4.802 682,214 +0.01(+0.18%)
Jan 04, 2018 4.802 4.874 4.735 4.794 472,478 -0.03(-0.52%)
Jan 03, 2018 4.811 4.878 4.794 4.819 148,513 -0.08(-1.54%)
Jan 02, 2018 4.895 4.928 4.861 4.895 184,457 +0.11(+2.28%)
Dec 29, 2017 4.785 4.785 4.785 0 -0.06(-1.21%)
Dec 28, 2017 4.710 4.937 4.634 4.844 864,796 +0.18(+3.96%)
Dec 27, 2017 4.685 4.693 4.626 4.660 175,603 -0.08(-1.77%)
Dec 26, 2017 4.760 4.777 4.660 4.743 247,731 -0.07(-1.40%)
Dec 22, 2017 4.584 4.811 4.576 4.811 596,778 +0.18(+3.99%)
Dec 21, 2017 4.525 4.664 4.466 4.626 624,115 +0.29(+6.78%)
Dec 20, 2017 4.500 4.517 4.332 4.332 271,873 -0.08(-1.71%)
Dec 19, 2017 4.483 4.500 4.416 4.408 405,473 -0.15(-3.31%)
Dec 18, 2017 4.559 4.634 4.525 4.559 252,566 +0.06(+1.31%)
Dec 15, 2017 4.466 4.538 4.416 4.500 1,168,617 +0.08(+1.71%)
Dec 14, 2017 4.458 4.534 4.391 4.424 1,204,374 -0.19(-4.18%)
Dec 13, 2017 4.777 4.869 4.559 4.618 1,053,695 -0.19(-4.01%)
Dec 12, 2017 4.559 4.861 4.559 4.811 1,272,873 +0.01(+0.17%)
Dec 11, 2017 4.743 4.861 4.660 4.802 716,909 +0.03(+0.53%)
Dec 08, 2017 4.785 4.811 4.718 4.777 389,504 -0.09(-1.90%)
Dec 07, 2017 4.651 4.886 4.651 4.869 707,961 -0.12(-2.36%)
Dec 06, 2017 4.811 5.012 4.752 4.987 557,586 +0.13(+2.59%)
Dec 05, 2017 5.029 5.071 4.827 4.861 637,224 -0.06(-1.19%)
Dec 04, 2017 4.836 4.970 4.827 4.920 414,715 +0.13(+2.81%)
Dec 01, 2017 4.836 4.836 4.752 4.785 163,963 +0.03(+0.71%)
Nov 30, 2017 4.836 4.903 4.727 4.752 302,133 -0.36(-7.06%)
Nov 29, 2017 5.188 5.281 5.096 5.113 233,251 -0.11(-2.09%)
Nov 28, 2017 5.348 5.423 5.172 5.222 567,608 -0.12(-2.20%)
Nov 27, 2017 5.281 5.390 5.205 5.340 616,137 +0.00(+0.00%)
Nov 24, 2017 5.306 5.449 5.272 5.340 357,746 -0.02(-0.31%)
Nov 22, 2017 5.331 5.398 5.314 5.356 305,652 +0.17(+3.24%)
Nov 21, 2017 5.222 5.390 5.179 5.188 374,170 -0.10(-1.90%)
Nov 20, 2017 5.172 5.373 5.172 5.289 271,416 +0.07(+1.29%)
Nov 17, 2017 4.995 5.235 4.979 5.222 868,758 +0.13(+2.64%)
Nov 16, 2017 5.079 5.188 5.012 5.088 262,519 +0.08(+1.68%)
Nov 15, 2017 4.920 5.037 4.844 5.004 184,318 +0.09(+1.88%)
Nov 14, 2017 5.088 5.088 4.853 4.911 674,021 -0.25(-4.88%)
Nov 13, 2017 5.121 5.188 5.062 5.163 282,288 +0.11(+2.16%)
Nov 10, 2017 5.029 5.130 4.886 5.054 630,844 -0.28(-5.20%)
Nov 09, 2017 5.298 5.373 5.188 5.331 806,841 -0.17(-3.05%)
Nov 08, 2017 5.331 5.499 5.298 5.499 528,687 +0.10(+1.87%)
Nov 07, 2017 5.507 5.541 5.214 5.398 864,428 +0.12(+2.23%)
Nov 06, 2017 5.197 5.356 5.121 5.281 782,859 +0.32(+6.43%)
Nov 03, 2017 5.004 5.029 4.827 4.962 598,949 -0.25(-4.83%)
Nov 02, 2017 5.331 5.331 4.911 5.214 575,472 -0.07(-1.27%)
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.