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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 -0.470 (-6.00%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Feb 01, 2016 1.192 1.226 1.184 1.209 848,584 +0.02(+1.41%)
Jan 29, 2016 1.125 1.234 1.117 1.192 1,003,715 +0.10(+9.23%)
Jan 28, 2016 1.075 1.091 1.058 1.091 245,129 +0.08(+7.44%)
Jan 27, 2016 1.007 1.058 0.9991 1.016 487,604 +0.06(+6.14%)
Jan 26, 2016 0.9571 0.9739 0.9487 0.9571 235,027 -0.06(-5.78%)
Jan 25, 2016 1.024 1.041 1.016 1.016 54,655 -0.01(-0.82%)
Jan 22, 2016 0.9991 1.033 0.9991 1.024 236,549 +0.05(+5.17%)
Jan 21, 2016 0.9655 0.9991 0.9571 0.9739 253,803 +0.00(+0.00%)
Jan 20, 2016 0.9571 0.9739 0.9403 0.9739 393,067 -0.01(-0.85%)
Jan 19, 2016 0.9823 0.9907 0.9655 0.9823 508,769 -0.01(-0.85%)
Jan 15, 2016 0.9655 0.9907 0.9907 0.9907 302,781 -0.02(-1.67%)
Jan 14, 2016 0.9907 1.024 0.9823 1.007 398,853 +0.00(+0.00%)
Jan 13, 2016 1.024 1.041 0.9991 1.007 182,569 -0.02(-1.64%)
Jan 12, 2016 1.024 1.049 0.9991 1.024 272,540 +0.04(+4.27%)
Jan 11, 2016 1.058 1.058 0.9739 0.9823 687,733 -0.03(-2.50%)
Jan 08, 2016 1.033 1.041 0.9765 1.007 1,025,555 -0.03(-2.44%)
Jan 07, 2016 1.075 1.075 1.033 1.033 455,364 -0.06(-5.38%)
Jan 06, 2016 1.108 1.117 1.091 1.091 276,132 -0.02(-1.52%)
Jan 05, 2016 1.125 1.125 1.091 1.108 152,342 +0.02(+1.54%)
Jan 04, 2016 1.100 1.117 1.091 1.091 273,510 -0.05(-4.41%)
Dec 31, 2015 1.159 1.142 1.142 1.142 487,285 -0.04(-3.55%)
Dec 30, 2015 1.184 1.243 1.138 1.184 622,041 +0.01(+0.71%)
Dec 29, 2015 1.159 1.184 1.100 1.175 890,286 +0.01(+0.72%)
Dec 28, 2015 1.150 1.184 1.149 1.167 432,597 +0.01(+0.72%)
Dec 24, 2015 1.142 1.159 1.159 1.159 136,501 +0.00(+0.00%)
Dec 23, 2015 1.133 1.167 1.117 1.159 305,746 +0.03(+2.98%)
Dec 22, 2015 1.108 1.133 1.091 1.125 614,700 +0.03(+2.29%)
Dec 21, 2015 1.159 1.159 1.091 1.100 417,436 -0.05(-4.38%)
Dec 18, 2015 1.184 1.201 1.142 1.150 880,006 -0.04(-3.52%)
Dec 17, 2015 1.226 1.234 1.184 1.192 628,989 -0.03(-2.07%)
Dec 16, 2015 1.142 1.226 1.112 1.217 929,258 +0.03(+2.84%)
Dec 15, 2015 1.184 1.201 1.167 1.184 865,206 +0.04(+3.68%)
Dec 14, 2015 1.192 1.201 1.142 1.142 611,694 -0.05(-4.23%)
Dec 11, 2015 1.226 1.234 1.167 1.192 776,968 +0.00(+0.00%)
Dec 10, 2015 1.209 1.235 1.192 1.192 520,686 -0.03(-2.74%)
Dec 09, 2015 1.226 1.259 1.201 1.226 407,963 +0.06(+5.04%)
Dec 08, 2015 1.150 1.184 1.133 1.167 483,821 -0.01(-0.71%)
Dec 07, 2015 1.234 1.243 1.167 1.175 499,180 -0.03(-2.10%)
Dec 04, 2015 1.234 1.251 1.192 1.201 460,684 -0.08(-5.92%)
Dec 03, 2015 1.326 1.339 1.268 1.276 886,645 +0.06(+4.83%)
Dec 02, 2015 1.196 1.226 1.167 1.217 762,806 +0.08(+7.41%)
Dec 01, 2015 1.167 1.184 1.121 1.133 381,533 -0.05(-4.26%)
Nov 30, 2015 1.234 1.243 1.184 1.184 386,202 -0.07(-5.37%)
Nov 27, 2015 1.326 1.335 1.243 1.251 646,880 -0.05(-3.87%)
Nov 25, 2015 1.310 1.301 1.301 1.301 824,014 -0.06(-4.32%)
Nov 24, 2015 1.343 1.394 1.318 1.360 1,224,970 +0.02(+1.25%)
Nov 23, 2015 1.360 1.377 1.318 1.343 394,171 -0.02(-1.23%)
Nov 20, 2015 1.326 1.394 1.318 1.360 493,608 +0.02(+1.25%)
Nov 19, 2015 1.360 1.377 1.335 1.343 963,984 +0.03(+2.56%)
Nov 18, 2015 1.285 1.318 1.268 1.310 542,885 +0.04(+3.31%)
Nov 17, 2015 1.326 1.335 1.268 1.268 568,206 -0.08(-5.63%)
Nov 16, 2015 1.326 1.343 1.301 1.343 242,675 +0.04(+3.23%)
Nov 13, 2015 1.326 1.352 1.285 1.301 415,013 +0.00(+0.00%)
Nov 12, 2015 1.310 1.343 1.280 1.301 450,913 -0.05(-3.73%)
Nov 11, 2015 1.368 1.377 1.318 1.352 570,376 +0.06(+4.55%)
Nov 10, 2015 1.259 1.322 1.243 1.293 512,907 +0.10(+8.45%)
Nov 09, 2015 1.217 1.234 1.192 1.192 116,145 -0.04(-3.40%)
Nov 06, 2015 1.251 1.259 1.201 1.234 484,145 -0.03(-2.00%)
Nov 05, 2015 1.259 1.301 1.243 1.259 803,404 +0.08(+7.14%)
Nov 04, 2015 1.184 1.192 1.150 1.175 503,450 -0.02(-1.41%)
Nov 03, 2015 1.117 1.209 1.100 1.192 418,113 +0.10(+9.23%)
Nov 02, 2015 1.058 1.117 1.058 1.091 303,591 +0.03(+3.17%)
Oct 30, 2015 1.041 1.058 1.033 1.058 1,589,879 +0.03(+2.44%)
Oct 29, 2015 1.024 1.049 1.024 1.033 269,465 -0.01(-0.81%)
Oct 28, 2015 1.075 1.075 1.012 1.041 843,228 -0.03(-2.36%)
Oct 27, 2015 1.075 1.083 1.058 1.066 205,431 -0.01(-0.78%)
Oct 26, 2015 1.133 1.133 1.066 1.075 314,561 -0.03(-2.29%)
Oct 23, 2015 1.100 1.112 1.091 1.100 339,061 +0.02(+1.55%)
Oct 22, 2015 1.058 1.108 1.037 1.083 442,316 +0.05(+4.88%)
Oct 21, 2015 1.066 1.070 1.024 1.033 623,056 -0.06(-5.38%)
Oct 20, 2015 1.100 1.100 1.066 1.091 856,093 +0.01(+0.77%)
Oct 19, 2015 1.075 1.083 1.058 1.083 434,339 -0.02(-1.53%)
Oct 16, 2015 1.142 1.158 1.091 1.100 818,797 -0.04(-3.68%)
Oct 15, 2015 1.150 1.175 1.125 1.142 591,681 -0.01(-0.73%)
Oct 14, 2015 1.150 1.184 1.117 1.150 226,005 +0.00(+0.00%)
Oct 13, 2015 1.201 1.234 1.117 1.150 719,790 -0.08(-6.80%)
Oct 12, 2015 1.251 1.259 1.234 1.234 148,491 -0.01(-0.68%)
Oct 09, 2015 1.226 1.251 1.217 1.243 2,286,798 +0.03(+2.78%)
Oct 08, 2015 1.192 1.217 1.184 1.209 411,661 +0.03(+2.13%)
Oct 07, 2015 1.209 1.230 1.175 1.184 454,375 +0.00(+0.00%)
Oct 06, 2015 1.217 1.238 1.167 1.184 369,455 -0.02(-1.40%)
Oct 05, 2015 1.184 1.217 1.167 1.201 680,423 +0.07(+5.93%)
Oct 02, 2015 1.049 1.142 1.049 1.133 1,526,660 +0.08(+8.00%)
Oct 01, 2015 1.083 1.108 1.049 1.049 215,058 -0.03(-3.10%)
Sep 30, 2015 1.066 1.091 1.058 1.083 1,319,214 +0.08(+7.50%)
Sep 29, 2015 0.9907 1.033 0.9907 1.007 1,312,732 +0.03(+2.56%)
Sep 28, 2015 1.033 1.033 0.9823 0.9823 618,846 -0.05(-4.88%)
Sep 25, 2015 1.033 1.058 1.007 1.033 581,792 +0.02(+1.65%)
Sep 24, 2015 0.9571 1.024 0.9403 1.016 535,379 +0.02(+1.68%)
Sep 23, 2015 0.9991 1.016 0.9823 0.9991 344,470 +0.00(+0.00%)
Sep 22, 2015 1.041 1.058 0.9991 0.9991 1,678,117 -0.08(-7.75%)
Sep 21, 2015 1.075 1.117 1.075 1.083 271,123 +0.00(+0.00%)
Sep 18, 2015 1.133 1.159 1.075 1.083 580,096 -0.08(-6.52%)
Sep 17, 2015 1.150 1.184 1.142 1.159 824,130 -0.02(-1.43%)
Sep 16, 2015 1.175 1.184 1.150 1.175 2,356,067 +0.04(+3.70%)
Sep 15, 2015 1.091 1.133 1.091 1.133 259,154 +0.03(+2.27%)
Sep 14, 2015 1.083 1.125 1.049 1.108 504,559 +0.04(+3.94%)
Sep 11, 2015 1.033 1.075 1.033 1.066 215,233 +0.02(+1.60%)
Sep 10, 2015 1.024 1.075 1.007 1.049 457,410 -0.01(-0.79%)
Sep 09, 2015 1.083 1.091 1.049 1.058 226,331 -0.01(-0.79%)
Sep 08, 2015 1.117 1.117 1.049 1.066 570,345 -0.04(-3.79%)
Sep 04, 2015 1.117 1.108 1.108 1.108 489,310 +0.01(+0.76%)
Sep 03, 2015 1.049 1.117 1.049 1.100 331,282 +0.03(+3.15%)
Sep 02, 2015 1.083 1.083 1.049 1.066 241,259 -0.03(-2.31%)
Sep 01, 2015 1.091 1.100 1.066 1.091 282,917 -0.04(-3.70%)
Aug 31, 2015 1.083 1.133 1.066 1.133 320,401 +0.00(+0.00%)
Aug 28, 2015 1.150 1.154 1.117 1.133 227,192 -0.03(-2.88%)
Aug 27, 2015 1.117 1.175 1.117 1.167 543,935 +0.08(+7.75%)
Aug 26, 2015 1.066 1.091 1.049 1.083 318,508 +0.02(+1.57%)
Aug 25, 2015 1.100 1.108 1.058 1.066 462,509 -0.01(-0.78%)
Aug 24, 2015 1.075 1.117 1.058 1.075 559,513 -0.07(-5.88%)
Aug 21, 2015 1.142 1.159 1.133 1.142 296,053 -0.03(-2.86%)
Aug 20, 2015 1.159 1.188 1.133 1.175 416,351 +0.03(+2.19%)
Aug 19, 2015 1.175 1.193 1.142 1.150 420,290 -0.07(-5.52%)
Aug 18, 2015 1.192 1.222 1.167 1.217 630,442 +0.02(+1.40%)
Aug 17, 2015 1.217 1.255 1.201 1.201 341,060 -0.02(-1.38%)
Aug 14, 2015 1.209 1.243 1.209 1.217 1,448,849 +0.01(+0.69%)
Aug 13, 2015 1.226 1.234 1.201 1.209 373,263 -0.03(-2.04%)
Aug 12, 2015 1.276 1.280 1.226 1.234 2,991,500 -0.02(-1.34%)
Aug 11, 2015 1.259 1.268 1.234 1.251 744,328 -0.04(-3.25%)
Aug 10, 2015 1.276 1.301 1.268 1.293 1,347,150 +0.01(+0.65%)
Aug 07, 2015 1.318 1.318 1.276 1.285 1,711,130 -0.04(-3.16%)
Aug 06, 2015 1.326 1.335 1.318 1.326 375,916 -0.02(-1.25%)
Aug 05, 2015 1.360 1.360 1.335 1.343 268,381 -0.03(-2.44%)
Aug 04, 2015 1.419 1.452 1.368 1.377 285,701 -0.01(-0.61%)
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.