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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2017 5.197 5.230 5.037 5.205 715,590 +0.08(+1.64%)
Sep 28, 2017 5.062 5.172 5.019 5.121 410,668 -0.09(-1.77%)
Sep 27, 2017 5.323 5.340 5.138 5.214 376,732 -0.20(-3.72%)
Sep 26, 2017 5.474 5.591 5.390 5.415 363,758 +0.02(+0.31%)
Sep 25, 2017 5.541 5.549 5.323 5.398 372,587 -0.18(-3.31%)
Sep 22, 2017 5.617 5.633 5.499 5.583 239,271 -0.07(-1.19%)
Sep 21, 2017 5.852 5.860 5.558 5.650 477,295 -0.18(-3.17%)
Sep 20, 2017 5.818 5.910 5.751 5.835 903,169 +0.12(+2.06%)
Sep 19, 2017 5.784 5.835 5.667 5.717 529,131 -0.07(-1.16%)
Sep 18, 2017 5.776 5.969 5.759 5.784 835,987 +0.06(+1.03%)
Sep 15, 2017 5.701 5.885 5.701 5.726 568,753 +0.01(+0.15%)
Sep 14, 2017 5.617 5.768 5.449 5.717 310,549 +0.12(+2.10%)
Sep 13, 2017 5.709 5.726 5.575 5.600 617,599 -0.03(-0.45%)
Sep 12, 2017 5.575 6.003 5.575 5.625 1,369,815 -0.04(-0.74%)
Sep 11, 2017 5.423 5.801 5.423 5.667 1,077,732 +0.35(+6.64%)
Sep 08, 2017 5.188 5.440 5.146 5.314 677,838 +0.21(+4.11%)
Sep 07, 2017 5.138 5.289 5.079 5.104 227,768 -0.02(-0.33%)
Sep 06, 2017 5.130 4.979 5.121 338,959 +0.08(+1.67%)
Sep 05, 2017 5.012 5.062 4.886 5.037 345,211 +0.33(+6.95%)
Sep 01, 2017 4.727 4.785 4.634 4.710 278,625 +0.00(+0.00%)
Aug 31, 2017 4.869 4.895 4.672 4.710 302,300 -0.18(-3.77%)
Aug 30, 2017 4.962 4.995 4.861 4.895 228,590 -0.07(-1.35%)
Aug 29, 2017 5.004 5.029 4.928 4.962 545,758 -0.16(-3.11%)
Aug 28, 2017 5.214 5.256 5.058 5.121 767,695 -0.13(-2.56%)
Aug 25, 2017 5.239 5.340 5.180 5.256 688,080 -0.01(-0.16%)
Aug 24, 2017 5.163 5.323 5.096 5.264 661,302 +0.25(+5.03%)
Aug 23, 2017 5.256 5.423 4.996 5.012 2,274,218 -0.54(-9.68%)
Aug 22, 2017 4.953 5.684 4.811 5.549 6,651,382 +1.81(+48.54%)
Aug 21, 2017 3.669 3.786 3.669 3.736 802,585 +0.06(+1.60%)
Aug 18, 2017 3.635 3.702 3.568 3.677 270,041 +0.07(+1.86%)
Aug 17, 2017 3.585 3.652 3.543 3.610 482,514 -0.13(-3.37%)
Aug 16, 2017 3.652 3.736 3.610 3.736 188,715 +0.10(+2.77%)
Aug 15, 2017 3.610 3.660 3.585 3.635 210,709 +0.05(+1.41%)
Aug 14, 2017 3.602 3.652 3.560 3.585 200,832 -0.05(-1.39%)
Aug 11, 2017 3.593 3.644 3.560 3.635 126,141 +0.06(+1.64%)
Aug 10, 2017 3.728 3.728 3.560 3.576 188,772 -0.16(-4.27%)
Aug 09, 2017 3.761 3.803 3.702 3.736 224,119 -0.14(-3.68%)
Aug 08, 2017 3.820 3.912 3.778 3.879 257,312 +0.04(+1.09%)
Aug 07, 2017 3.761 3.854 3.723 3.837 1,438,923 +0.01(+0.22%)
Aug 04, 2017 3.728 3.845 3.719 3.828 612,305 +0.14(+3.87%)
Aug 03, 2017 3.610 3.711 3.568 3.686 216,612 +0.08(+2.09%)
Aug 02, 2017 3.576 3.618 3.576 3.610 340,142 -0.03(-0.92%)
Aug 01, 2017 3.602 3.669 3.602 3.644 223,349 +0.03(+0.70%)
Jul 31, 2017 3.702 3.715 3.593 3.618 375,654 -0.08(-2.27%)
Jul 28, 2017 3.576 3.702 3.526 3.702 252,728 +0.12(+3.28%)
Jul 27, 2017 3.652 3.660 3.526 3.585 202,100 -0.03(-0.70%)
Jul 26, 2017 3.677 3.677 3.576 3.610 273,608 -0.09(-2.49%)
Jul 25, 2017 3.719 3.761 3.694 3.702 299,314 +0.04(+1.15%)
Jul 24, 2017 3.702 3.736 3.644 3.660 204,468 -0.08(-2.24%)
Jul 21, 2017 3.770 3.811 3.702 3.744 574,102 -0.06(-1.55%)
Jul 20, 2017 3.845 3.770 3.803 431,772 +0.02(+0.44%)
Jul 19, 2017 3.845 3.879 3.761 3.786 309,945 -0.05(-1.31%)
Jul 18, 2017 3.770 3.887 3.736 3.837 284,965 +0.13(+3.39%)
Jul 17, 2017 3.795 3.803 3.702 3.711 332,753 -0.13(-3.28%)
Jul 14, 2017 3.963 3.971 3.786 3.837 122,817 -0.13(-3.38%)
Jul 13, 2017 4.005 4.005 3.921 3.971 210,633 +0.03(+0.64%)
Jul 12, 2017 3.870 3.996 3.786 3.946 518,889 +0.15(+3.98%)
Jul 11, 2017 3.820 3.854 3.753 3.795 511,603 -0.13(-3.21%)
Jul 10, 2017 4.105 4.139 3.828 3.921 519,427 -0.09(-2.30%)
Jul 07, 2017 4.063 4.117 3.996 4.013 723,573 +0.03(+0.84%)
Jul 06, 2017 3.946 4.021 3.778 3.979 1,501,641 +0.50(+14.49%)
Jul 05, 2017 3.333 3.484 3.291 3.476 676,579 +0.37(+11.89%)
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.