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

Centrais Electricas Brazil ADR (NY: EBR )

7.810 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2017 5.716 5.813 5.631 5.690 574,924 -0.07(-1.18%)
Oct 30, 2017 5.970 5.987 5.733 5.758 365,994 -0.35(-5.69%)
Oct 27, 2017 6.114 6.216 6.055 6.106 419,085 +0.09(+1.55%)
Oct 26, 2017 6.259 6.259 5.979 6.013 516,568 -0.11(-1.80%)
Oct 25, 2017 6.080 6.140 5.962 6.123 561,057 +0.24(+4.03%)
Oct 24, 2017 5.834 5.928 5.707 5.885 473,541 +0.06(+1.02%)
Oct 23, 2017 5.826 5.996 5.775 5.826 647,783 +0.10(+1.78%)
Oct 20, 2017 5.521 5.733 5.461 5.724 706,213 +0.25(+4.65%)
Oct 19, 2017 5.461 5.512 5.427 5.470 314,471 -0.05(-0.92%)
Oct 18, 2017 5.461 5.546 5.368 5.521 126,157 +0.09(+1.72%)
Oct 17, 2017 5.504 5.504 5.351 5.427 234,222 -0.08(-1.39%)
Oct 16, 2017 5.555 5.631 5.504 5.504 209,584 -0.10(-1.82%)
Oct 13, 2017 5.622 5.648 5.504 5.606 409,135 +0.10(+1.85%)
Oct 12, 2017 5.563 5.563 5.402 5.504 177,276 -0.08(-1.52%)
Oct 11, 2017 5.665 5.673 5.538 5.589 193,843 -0.04(-0.75%)
Oct 10, 2017 5.639 5.716 5.606 5.631 265,128 +0.14(+2.47%)
Oct 09, 2017 5.572 5.580 5.436 5.495 237,539 -0.08(-1.37%)
Oct 06, 2017 5.572 5.656 5.512 5.572 430,702 -0.15(-2.67%)
Oct 05, 2017 5.911 5.957 5.707 5.724 335,443 -0.14(-2.46%)
Oct 04, 2017 5.767 5.894 5.758 5.868 432,000 +0.07(+1.17%)
Oct 03, 2017 5.512 5.826 5.495 5.801 226,247 +0.32(+5.88%)
Oct 02, 2017 5.215 5.546 5.215 5.478 417,831 +0.22(+4.19%)
Sep 29, 2017 5.249 5.283 5.088 5.258 708,428 +0.08(+1.64%)
Sep 28, 2017 5.114 5.224 5.070 5.173 406,558 -0.09(-1.77%)
Sep 27, 2017 5.377 5.394 5.190 5.266 372,961 -0.20(-3.72%)
Sep 26, 2017 5.529 5.648 5.444 5.470 360,117 +0.02(+0.31%)
Sep 25, 2017 5.597 5.606 5.377 5.453 368,858 -0.19(-3.31%)
Sep 22, 2017 5.673 5.690 5.555 5.639 236,876 -0.07(-1.19%)
Sep 21, 2017 5.911 5.919 5.614 5.707 472,518 -0.19(-3.17%)
Sep 20, 2017 5.877 5.970 5.809 5.894 894,130 +0.12(+2.06%)
Sep 19, 2017 5.843 5.894 5.724 5.775 523,836 -0.07(-1.16%)
Sep 18, 2017 5.834 6.030 5.818 5.843 827,620 +0.06(+1.03%)
Sep 15, 2017 5.758 5.945 5.758 5.784 563,060 +0.01(+0.15%)
Sep 14, 2017 5.673 5.826 5.504 5.775 307,440 +0.12(+2.10%)
Sep 13, 2017 5.767 5.784 5.631 5.656 611,418 -0.03(-0.45%)
Sep 12, 2017 5.631 6.063 5.631 5.682 1,356,105 -0.04(-0.74%)
Sep 11, 2017 5.478 5.860 5.478 5.724 1,066,946 +0.36(+6.64%)
Sep 08, 2017 5.241 5.495 5.198 5.368 671,053 +0.21(+4.11%)
Sep 07, 2017 5.190 5.343 5.131 5.156 225,489 -0.02(-0.33%)
Sep 06, 2017 5.181 5.029 5.173 335,567 +0.08(+1.67%)
Sep 05, 2017 5.063 5.114 4.936 5.088 341,756 +0.33(+6.95%)
Sep 01, 2017 4.774 4.834 4.681 4.757 275,837 +0.00(+0.00%)
Aug 31, 2017 4.919 4.944 4.719 4.757 299,274 -0.19(-3.77%)
Aug 30, 2017 5.012 5.046 4.910 4.944 226,302 -0.07(-1.35%)
Aug 29, 2017 5.054 5.080 4.978 5.012 540,296 -0.16(-3.11%)
Aug 28, 2017 5.266 5.309 5.109 5.173 760,012 -0.14(-2.56%)
Aug 25, 2017 5.292 5.394 5.232 5.309 681,193 -0.01(-0.16%)
Aug 24, 2017 5.215 5.377 5.148 5.317 654,684 +0.25(+5.03%)
Aug 23, 2017 5.309 5.478 5.046 5.063 2,251,456 -0.54(-9.68%)
Aug 22, 2017 5.003 5.741 4.859 5.606 6,584,811 +1.83(+48.54%)
Aug 21, 2017 3.706 3.825 3.706 3.774 794,553 +0.06(+1.60%)
Aug 18, 2017 3.672 3.740 3.604 3.714 267,338 +0.07(+1.86%)
Aug 17, 2017 3.621 3.689 3.579 3.647 477,684 -0.13(-3.37%)
Aug 16, 2017 3.689 3.774 3.647 3.774 186,826 +0.10(+2.77%)
Aug 15, 2017 3.647 3.697 3.621 3.672 208,600 +0.05(+1.41%)
Aug 14, 2017 3.638 3.689 3.596 3.621 198,822 -0.05(-1.39%)
Aug 11, 2017 3.630 3.680 3.596 3.672 124,879 +0.06(+1.64%)
Aug 10, 2017 3.765 3.765 3.596 3.613 186,883 -0.16(-4.27%)
Aug 09, 2017 3.799 3.842 3.740 3.774 221,876 -0.14(-3.68%)
Aug 08, 2017 3.859 3.952 3.816 3.918 254,736 +0.04(+1.09%)
Aug 07, 2017 3.799 3.892 3.761 3.876 1,424,521 +0.01(+0.22%)
Aug 04, 2017 3.765 3.884 3.757 3.867 606,176 +0.14(+3.87%)
Aug 03, 2017 3.647 3.748 3.604 3.723 214,444 +0.08(+2.09%)
Aug 02, 2017 3.613 3.655 3.613 3.647 336,737 -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.