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

Centrais Electricas Brazil ADR (NY: EBR )

7.880 +0.100 (+1.29%)
Streaming Delayed Price Updated: 12:01 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 (%)
Feb 28, 2017 5.572 5.639 5.419 5.580 101,290 -0.04(-0.75%)
Feb 27, 2017 5.801 5.801 5.512 5.622 83,912 -0.11(-1.92%)
Feb 24, 2017 5.843 5.851 5.682 5.733 152,579 -0.13(-2.17%)
Feb 23, 2017 5.996 6.106 5.851 5.860 263,614 +0.05(+0.88%)
Feb 22, 2017 5.784 5.894 5.758 5.809 153,251 +0.08(+1.33%)
Feb 21, 2017 5.826 5.877 5.716 5.733 565,900 -0.14(-2.31%)
Feb 17, 2017 5.868 5.868 5.868 0 -0.19(-3.08%)
Feb 16, 2017 6.046 6.080 5.987 6.055 113,259 -0.07(-1.11%)
Feb 15, 2017 6.063 6.225 6.063 6.123 112,639 +0.02(+0.28%)
Feb 14, 2017 6.021 6.140 5.894 6.106 208,834 +0.02(+0.28%)
Feb 13, 2017 6.191 6.216 6.046 6.089 550,752 +0.06(+0.98%)
Feb 10, 2017 5.953 6.157 5.945 6.030 388,453 +0.29(+5.02%)
Feb 09, 2017 5.894 5.953 5.682 5.741 240,835 -0.24(-3.97%)
Feb 08, 2017 5.996 6.114 5.945 5.979 750,022 +0.13(+2.17%)
Feb 07, 2017 5.953 6.004 5.784 5.851 457,068 +0.05(+0.88%)
Feb 06, 2017 5.809 5.894 5.767 5.801 114,403 -0.14(-2.29%)
Feb 03, 2017 5.928 6.013 5.877 5.936 166,333 +0.20(+3.40%)
Feb 02, 2017 5.818 5.834 5.690 5.741 90,033 +0.11(+1.96%)
Feb 01, 2017 5.639 5.665 5.474 5.631 134,285 +0.06(+1.07%)
Jan 31, 2017 5.690 5.775 5.555 5.572 147,621 +0.01(+0.15%)
Jan 30, 2017 5.733 5.733 5.512 5.563 112,854 -0.22(-3.81%)
Jan 27, 2017 5.818 5.843 5.758 5.784 97,245 -0.11(-1.87%)
Jan 26, 2017 5.936 6.013 5.826 5.894 120,760 -0.11(-1.84%)
Jan 25, 2017 5.945 6.140 5.902 6.004 69,361 +0.03(+0.57%)
Jan 24, 2017 6.072 6.106 5.860 5.970 245,793 -0.09(-1.54%)
Jan 23, 2017 6.080 6.140 5.974 6.063 262,587 +0.25(+4.38%)
Jan 20, 2017 5.851 5.987 5.317 5.809 332,034 +0.17(+3.01%)
Jan 19, 2017 5.538 5.724 5.506 5.639 276,775 -0.11(-1.92%)
Jan 18, 2017 5.894 5.902 5.699 5.750 135,962 -0.25(-4.24%)
Jan 17, 2017 6.038 6.063 5.953 6.004 84,686 -0.04(-0.70%)
Jan 13, 2017 6.046 6.046 6.046 0 -0.05(-0.83%)
Jan 12, 2017 5.987 6.216 5.868 6.097 675,010 +0.27(+4.66%)
Jan 11, 2017 5.614 5.843 5.538 5.826 237,889 +0.05(+0.88%)
Jan 10, 2017 5.868 5.877 5.597 5.775 100,783 -0.16(-2.71%)
Jan 09, 2017 5.919 6.004 5.690 5.936 161,187 +0.14(+2.49%)
Jan 06, 2017 5.885 5.928 5.724 5.792 64,762 -0.16(-2.71%)
Jan 05, 2017 5.919 5.987 5.894 5.953 48,139 +0.12(+2.03%)
Jan 04, 2017 5.834 5.919 5.826 5.834 71,763 +0.05(+0.88%)
Jan 03, 2017 5.826 5.919 5.656 5.784 112,887 -0.03(-0.58%)
Dec 30, 2016 5.818 5.818 5.818 0 -0.07(-1.15%)
Dec 29, 2016 5.877 5.936 5.809 5.885 77,029 +0.03(+0.58%)
Dec 28, 2016 5.733 5.851 5.707 5.851 51,765 +0.13(+2.22%)
Dec 27, 2016 5.792 5.809 5.648 5.724 121,401 +0.06(+1.05%)
Dec 23, 2016 5.665 5.665 5.665 0 +0.13(+2.30%)
Dec 22, 2016 5.529 5.631 5.449 5.538 80,889 -0.09(-1.66%)
Dec 21, 2016 5.699 5.699 5.572 5.631 87,300 +0.20(+3.59%)
Dec 20, 2016 5.589 5.601 5.385 5.436 73,136 -0.21(-3.75%)
Dec 19, 2016 5.682 5.707 5.597 5.648 113,865 +0.07(+1.22%)
Dec 16, 2016 5.656 5.695 5.478 5.580 298,620 -0.13(-2.23%)
Dec 15, 2016 5.597 5.707 5.563 5.707 179,738 +0.09(+1.66%)
Dec 14, 2016 5.673 5.758 5.504 5.614 158,864 -0.14(-2.36%)
Dec 13, 2016 5.716 5.767 5.639 5.750 667,412 -0.02(-0.29%)
Dec 12, 2016 5.716 5.775 5.690 5.767 92,959 +0.06(+1.04%)
Dec 09, 2016 5.665 5.741 5.614 5.707 151,464 -0.01(-0.15%)
Dec 08, 2016 5.716 5.767 5.597 5.716 94,516 -0.10(-1.75%)
Dec 07, 2016 5.750 5.860 5.614 5.818 166,221 -0.08(-1.44%)
Dec 06, 2016 5.809 5.991 5.809 5.902 47,463 +0.09(+1.61%)
Dec 05, 2016 5.724 5.877 5.699 5.809 120,803 -0.08(-1.30%)
Dec 02, 2016 5.936 5.987 5.809 5.885 36,867 -0.13(-2.12%)
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.