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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 4.605 4.707 4.545 4.605 169,041 +0.01(+0.18%)
Mar 30, 2017 4.673 4.698 4.579 4.596 115,624 -0.06(-1.27%)
Mar 29, 2017 4.673 4.715 4.596 4.656 249,334 -0.02(-0.36%)
Mar 28, 2017 4.698 4.698 4.588 4.673 376,369 -0.16(-3.33%)
Mar 27, 2017 5.054 5.054 4.732 4.834 330,897 -0.31(-6.10%)
Mar 24, 2017 5.063 5.165 5.054 5.148 64,917 +0.14(+2.71%)
Mar 23, 2017 5.097 5.131 5.012 5.012 139,784 -0.17(-3.27%)
Mar 22, 2017 5.071 5.266 5.046 5.181 75,520 +0.09(+1.83%)
Mar 21, 2017 5.343 5.360 5.071 5.088 78,199 -0.23(-4.31%)
Mar 20, 2017 5.181 5.461 5.165 5.317 152,453 +0.25(+4.85%)
Mar 17, 2017 5.309 5.360 5.054 5.071 406,868 -0.17(-3.24%)
Mar 16, 2017 5.351 5.360 5.173 5.241 234,132 -0.12(-2.22%)
Mar 15, 2017 5.148 5.402 5.029 5.360 199,036 +0.20(+3.95%)
Mar 14, 2017 5.377 5.394 5.088 5.156 130,686 -0.25(-4.70%)
Mar 13, 2017 5.512 5.546 5.377 5.410 68,624 -0.04(-0.78%)
Mar 10, 2017 5.589 5.614 5.343 5.453 149,664 +0.01(+0.16%)
Mar 09, 2017 5.470 5.538 5.410 5.444 174,872 -0.05(-0.93%)
Mar 08, 2017 5.453 5.546 5.402 5.495 305,087 -0.18(-3.14%)
Mar 07, 2017 5.868 5.868 5.648 5.673 127,375 -0.18(-3.04%)
Mar 06, 2017 5.767 5.860 5.707 5.851 227,276 +0.19(+3.29%)
Mar 03, 2017 5.606 5.690 5.563 5.665 5,905,858 +0.21(+3.89%)
Mar 02, 2017 5.690 5.699 5.402 5.453 179,916 -0.39(-6.68%)
Mar 01, 2017 5.512 5.860 5.444 5.843 202,668 +0.26(+4.71%)
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%)
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.