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 (%)
Nov 30, 2016 6.288 6.313 6.003 6.305 330,765 -0.03(-0.40%)
Nov 29, 2016 6.288 6.347 6.271 6.330 124,222 +0.08(+1.21%)
Nov 28, 2016 6.322 6.381 6.229 6.255 118,290 +0.20(+3.33%)
Nov 25, 2016 6.011 6.078 5.986 6.053 232,162 +0.15(+2.56%)
Nov 23, 2016 5.902 5.902 5.902 0 -0.05(-0.85%)
Nov 22, 2016 6.020 6.028 5.868 5.952 81,664 +0.08(+1.29%)
Nov 21, 2016 5.633 5.902 5.633 5.877 107,624 +0.34(+6.06%)
Nov 18, 2016 5.499 5.591 5.398 5.541 158,550 +0.15(+2.80%)
Nov 17, 2016 5.398 5.600 5.323 5.390 138,711 -0.17(-3.02%)
Nov 16, 2016 5.323 5.650 5.323 5.558 148,919 -0.07(-1.19%)
Nov 15, 2016 5.373 5.835 5.298 5.625 210,093 +0.24(+4.36%)
Nov 14, 2016 5.205 5.415 5.146 5.390 129,872 -0.06(-1.08%)
Nov 11, 2016 5.188 5.617 5.029 5.449 215,781 -0.06(-1.07%)
Nov 10, 2016 5.826 5.902 5.415 5.507 629,298 -0.53(-8.76%)
Nov 09, 2016 5.952 6.129 5.944 6.036 275,283 -0.09(-1.51%)
Nov 08, 2016 6.070 6.187 6.028 6.129 197,938 +0.10(+1.67%)
Nov 07, 2016 6.104 6.179 5.902 6.028 163,263 +0.09(+1.56%)
Nov 04, 2016 5.919 6.020 5.835 5.936 213,185 +0.01(+0.14%)
Nov 03, 2016 5.910 6.036 5.877 5.927 540,078 +0.01(+0.14%)
Nov 02, 2016 5.877 5.969 5.877 5.919 106,332 -0.08(-1.40%)
Nov 01, 2016 6.120 6.129 5.910 6.003 104,373 -0.20(-3.25%)
Oct 31, 2016 6.465 6.465 6.162 6.204 181,234 +0.00(+0.00%)
Oct 28, 2016 6.221 6.238 6.146 6.204 137,712 +0.04(+0.68%)
Oct 27, 2016 6.330 6.389 6.146 6.162 382,018 +0.01(+0.14%)
Oct 26, 2016 6.238 6.246 6.087 6.154 289,468 -0.05(-0.81%)
Oct 25, 2016 5.994 6.238 5.885 6.204 548,842 +0.08(+1.37%)
Oct 24, 2016 6.112 6.154 6.003 6.120 619,732 +0.18(+3.11%)
Oct 21, 2016 5.952 5.986 5.843 5.936 312,847 +0.10(+1.73%)
Oct 20, 2016 5.776 5.894 5.734 5.835 448,432 +0.01(+0.14%)
Oct 19, 2016 5.910 5.994 5.709 5.826 592,536 -0.03(-0.57%)
Oct 18, 2016 5.684 5.969 5.591 5.860 1,650,381 +0.34(+6.24%)
Oct 17, 2016 5.482 5.617 5.423 5.516 395,027 +0.00(+0.00%)
Oct 14, 2016 5.608 5.751 5.449 5.516 568,671 -0.08(-1.35%)
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.