Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 4.870 4.895 4.673 4.710 302,273 -0.18(-3.77%)
Aug 30, 2017 4.962 4.996 4.861 4.895 228,569 -0.07(-1.35%)
Aug 29, 2017 5.004 5.029 4.929 4.962 545,709 -0.16(-3.11%)
Aug 28, 2017 5.214 5.256 5.058 5.122 767,626 -0.13(-2.56%)
Aug 25, 2017 5.239 5.340 5.180 5.256 688,018 -0.01(-0.16%)
Aug 24, 2017 5.164 5.323 5.097 5.264 661,243 +0.25(+5.03%)
Aug 23, 2017 5.256 5.424 4.996 5.013 2,274,012 -0.54(-9.68%)
Aug 22, 2017 4.954 5.684 4.811 5.550 6,650,780 +1.81(+48.54%)
Aug 21, 2017 3.669 3.787 3.669 3.736 802,513 +0.06(+1.60%)
Aug 18, 2017 3.636 3.703 3.568 3.678 270,017 +0.07(+1.86%)
Aug 17, 2017 3.585 3.652 3.543 3.610 482,470 -0.13(-3.37%)
Aug 16, 2017 3.652 3.736 3.610 3.736 188,698 +0.10(+2.77%)
Aug 15, 2017 3.610 3.661 3.585 3.636 210,690 +0.05(+1.40%)
Aug 14, 2017 3.602 3.652 3.560 3.585 200,814 -0.05(-1.39%)
Aug 11, 2017 3.594 3.644 3.560 3.636 126,130 +0.06(+1.64%)
Aug 10, 2017 3.728 3.728 3.560 3.577 188,755 -0.16(-4.27%)
Aug 09, 2017 3.762 3.804 3.703 3.736 224,098 -0.14(-3.68%)
Aug 08, 2017 3.820 3.913 3.778 3.879 257,288 +0.04(+1.09%)
Aug 07, 2017 3.762 3.854 3.724 3.837 1,438,792 +0.01(+0.22%)
Aug 04, 2017 3.728 3.845 3.720 3.829 612,249 +0.14(+3.87%)
Aug 03, 2017 3.610 3.711 3.568 3.686 216,593 +0.08(+2.09%)
Aug 02, 2017 3.577 3.619 3.577 3.610 340,111 -0.03(-0.92%)
Aug 01, 2017 3.602 3.669 3.602 3.644 223,329 +0.03(+0.70%)
Jul 31, 2017 3.703 3.715 3.594 3.619 375,620 -0.08(-2.27%)
Jul 28, 2017 3.577 3.703 3.526 3.703 252,705 +0.12(+3.28%)
Jul 27, 2017 3.652 3.661 3.526 3.585 202,081 -0.03(-0.70%)
Jul 26, 2017 3.678 3.678 3.577 3.610 273,584 -0.09(-2.49%)
Jul 25, 2017 3.720 3.762 3.694 3.703 299,287 +0.04(+1.15%)
Jul 24, 2017 3.703 3.736 3.644 3.661 204,449 -0.08(-2.24%)
Jul 21, 2017 3.770 3.811 3.703 3.745 574,050 -0.06(-1.55%)
Jul 20, 2017 3.845 3.770 3.804 431,733 +0.02(+0.44%)
Jul 19, 2017 3.845 3.879 3.762 3.787 309,917 -0.05(-1.31%)
Jul 18, 2017 3.770 3.887 3.736 3.837 284,939 +0.13(+3.39%)
Jul 17, 2017 3.795 3.804 3.703 3.711 332,723 -0.13(-3.28%)
Jul 14, 2017 3.963 3.971 3.787 3.837 122,806 -0.13(-3.38%)
Jul 13, 2017 4.005 4.005 3.921 3.971 210,614 +0.03(+0.64%)
Jul 12, 2017 3.871 3.997 3.787 3.946 518,842 +0.15(+3.98%)
Jul 11, 2017 3.820 3.854 3.753 3.795 511,557 -0.13(-3.21%)
Jul 10, 2017 4.106 4.139 3.829 3.921 519,380 -0.09(-2.30%)
Jul 07, 2017 4.064 4.117 3.997 4.013 723,507 +0.03(+0.84%)
Jul 06, 2017 3.946 4.022 3.778 3.980 1,501,505 +0.50(+14.49%)
Jul 05, 2017 3.333 3.484 3.291 3.476 676,517 +0.37(+11.89%)
Jul 03, 2017 3.191 3.224 3.098 3.107 72,963 -0.04(-1.33%)
Jun 30, 2017 3.065 3.165 3.048 3.149 214,364 +0.05(+1.63%)
Jun 29, 2017 3.174 3.216 3.048 3.098 220,190 -0.11(-3.40%)
Jun 28, 2017 3.107 3.224 3.073 3.207 145,671 +0.14(+4.66%)
Jun 27, 2017 3.140 3.140 3.031 3.065 367,235 -0.03(-0.82%)
Jun 26, 2017 3.065 3.123 3.065 3.090 187,529 +0.10(+3.37%)
Jun 23, 2017 3.115 3.115 2.989 2.989 629,420 -0.16(-5.07%)
Jun 22, 2017 3.073 3.375 3.073 3.149 650,604 +0.18(+5.93%)
Jun 21, 2017 2.972 3.056 2.930 2.972 149,367 -0.08(-2.48%)
Jun 20, 2017 3.132 3.143 2.997 3.048 293,766 -0.14(-4.47%)
Jun 19, 2017 3.157 3.241 3.140 3.191 347,545 +0.01(+0.26%)
Jun 16, 2017 3.149 3.216 3.128 3.182 427,642 -0.01(-0.26%)
Jun 15, 2017 3.165 3.216 3.115 3.191 112,620 +0.01(+0.26%)
Jun 14, 2017 3.216 3.233 3.098 3.182 425,169 +0.00(+0.00%)
Jun 13, 2017 3.207 3.207 3.115 3.182 288,702 -0.02(-0.52%)
Jun 12, 2017 3.291 3.317 3.199 3.199 254,439 -0.09(-2.81%)
Jun 09, 2017 3.291 3.405 3.266 3.291 1,104,584 -0.02(-0.51%)
Jun 08, 2017 3.266 3.329 3.250 3.308 349,166 -0.10(-2.96%)
Jun 07, 2017 3.409 3.442 3.350 3.409 762,075 +0.02(+0.50%)
Jun 06, 2017 3.350 3.400 3.342 3.392 289,519 +0.07(+2.02%)
Jun 05, 2017 3.300 3.367 3.275 3.325 243,157 -0.05(-1.49%)
Jun 02, 2017 3.417 3.451 3.325 3.375 270,054 +0.00(+0.00%)
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.