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

Centrais Electricas Brazil ADR (NY: EBR )

7.460 -0.040 (-0.53%)
Streaming Delayed Price Updated: 2:18 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 (%)
Dec 29, 2017 4.786 4.786 4.786 0 -0.06(-1.21%)
Dec 28, 2017 4.710 4.937 4.635 4.845 864,718 +0.18(+3.96%)
Dec 27, 2017 4.685 4.694 4.626 4.660 175,587 -0.08(-1.77%)
Dec 26, 2017 4.761 4.777 4.660 4.744 247,709 -0.07(-1.40%)
Dec 22, 2017 4.584 4.811 4.576 4.811 596,724 +0.18(+3.99%)
Dec 21, 2017 4.526 4.664 4.467 4.626 624,058 +0.29(+6.78%)
Dec 20, 2017 4.500 4.517 4.332 4.332 271,848 -0.08(-1.71%)
Dec 19, 2017 4.484 4.500 4.416 4.408 405,437 -0.15(-3.31%)
Dec 18, 2017 4.559 4.635 4.526 4.559 252,543 +0.06(+1.31%)
Dec 15, 2017 4.467 4.538 4.416 4.500 1,168,511 +0.08(+1.71%)
Dec 14, 2017 4.458 4.534 4.391 4.425 1,204,265 -0.19(-4.18%)
Dec 13, 2017 4.777 4.870 4.559 4.618 1,053,600 -0.19(-4.01%)
Dec 12, 2017 4.559 4.861 4.559 4.811 1,272,757 +0.01(+0.17%)
Dec 11, 2017 4.744 4.861 4.660 4.803 716,844 +0.03(+0.53%)
Dec 08, 2017 4.786 4.811 4.719 4.777 389,469 -0.09(-1.90%)
Dec 07, 2017 4.652 4.887 4.652 4.870 707,897 -0.12(-2.36%)
Dec 06, 2017 4.811 5.013 4.752 4.987 557,536 +0.13(+2.59%)
Dec 05, 2017 5.029 5.071 4.828 4.861 637,166 -0.06(-1.19%)
Dec 04, 2017 4.836 4.971 4.828 4.920 414,678 +0.13(+2.81%)
Dec 01, 2017 4.836 4.836 4.752 4.786 163,948 +0.03(+0.71%)
Nov 30, 2017 4.836 4.903 4.727 4.752 302,106 -0.36(-7.06%)
Nov 29, 2017 5.189 5.281 5.097 5.113 233,230 -0.11(-2.09%)
Nov 28, 2017 5.348 5.424 5.172 5.222 567,557 -0.12(-2.20%)
Nov 27, 2017 5.281 5.390 5.206 5.340 616,081 +0.00(+0.00%)
Nov 24, 2017 5.306 5.449 5.273 5.340 357,714 -0.02(-0.31%)
Nov 22, 2017 5.332 5.399 5.315 5.357 305,624 +0.17(+3.24%)
Nov 21, 2017 5.222 5.390 5.180 5.189 374,136 -0.10(-1.90%)
Nov 20, 2017 5.172 5.374 5.172 5.290 271,391 +0.07(+1.29%)
Nov 17, 2017 4.996 5.235 4.979 5.222 868,679 +0.13(+2.64%)
Nov 16, 2017 5.080 5.189 5.013 5.088 262,495 +0.08(+1.68%)
Nov 15, 2017 4.920 5.038 4.845 5.004 184,301 +0.09(+1.88%)
Nov 14, 2017 5.088 5.088 4.853 4.912 673,960 -0.25(-4.88%)
Nov 13, 2017 5.122 5.189 5.063 5.164 282,263 +0.11(+2.16%)
Nov 10, 2017 5.029 5.130 4.887 5.055 630,787 -0.28(-5.20%)
Nov 09, 2017 5.298 5.374 5.189 5.332 806,768 -0.17(-3.05%)
Nov 08, 2017 5.332 5.500 5.298 5.500 528,639 +0.10(+1.87%)
Nov 07, 2017 5.508 5.542 5.214 5.399 864,350 +0.12(+2.23%)
Nov 06, 2017 5.197 5.357 5.122 5.281 782,789 +0.32(+6.43%)
Nov 03, 2017 5.004 5.029 4.828 4.962 598,894 -0.25(-4.83%)
Nov 02, 2017 5.332 5.332 4.912 5.214 575,420 -0.07(-1.27%)
Nov 01, 2017 5.315 5.407 5.206 5.281 554,264 -0.35(-6.26%)
Oct 31, 2017 5.659 5.756 5.575 5.634 580,684 -0.07(-1.18%)
Oct 30, 2017 5.911 5.928 5.676 5.701 369,661 -0.34(-5.69%)
Oct 27, 2017 6.054 6.154 5.995 6.045 423,284 +0.09(+1.55%)
Oct 26, 2017 6.196 6.196 5.919 5.953 521,743 -0.11(-1.80%)
Oct 25, 2017 6.020 6.079 5.903 6.062 566,678 +0.24(+4.03%)
Oct 24, 2017 5.777 5.869 5.651 5.827 478,285 +0.06(+1.02%)
Oct 23, 2017 5.768 5.936 5.718 5.768 654,273 +0.10(+1.78%)
Oct 20, 2017 5.466 5.676 5.407 5.667 713,288 +0.25(+4.65%)
Oct 19, 2017 5.407 5.458 5.374 5.416 317,621 -0.05(-0.92%)
Oct 18, 2017 5.407 5.491 5.315 5.466 127,421 +0.09(+1.72%)
Oct 17, 2017 5.449 5.449 5.298 5.374 236,568 -0.08(-1.39%)
Oct 16, 2017 5.500 5.575 5.449 5.449 211,683 -0.10(-1.82%)
Oct 13, 2017 5.567 5.592 5.449 5.550 413,234 +0.10(+1.85%)
Oct 12, 2017 5.508 5.508 5.348 5.449 179,052 -0.08(-1.52%)
Oct 11, 2017 5.609 5.617 5.483 5.533 195,785 -0.04(-0.75%)
Oct 10, 2017 5.583 5.659 5.550 5.575 267,785 +0.13(+2.47%)
Oct 09, 2017 5.516 5.525 5.382 5.441 239,919 -0.08(-1.37%)
Oct 06, 2017 5.516 5.600 5.458 5.516 435,016 -0.15(-2.67%)
Oct 05, 2017 5.852 5.898 5.651 5.667 338,803 -0.14(-2.46%)
Oct 04, 2017 5.709 5.835 5.701 5.810 436,328 +0.07(+1.17%)
Oct 03, 2017 5.458 5.768 5.441 5.743 228,514 +0.32(+5.88%)
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.