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 +0.080 (+1.02%)
Official Closing 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 (%)
Jan 31, 2017 5.633 5.717 5.499 5.516 149,113 +0.01(+0.15%)
Jan 30, 2017 5.675 5.675 5.457 5.507 113,995 -0.22(-3.81%)
Jan 27, 2017 5.759 5.784 5.701 5.726 98,228 -0.11(-1.87%)
Jan 26, 2017 5.877 5.952 5.768 5.835 121,981 -0.11(-1.84%)
Jan 25, 2017 5.885 6.078 5.843 5.944 70,062 +0.03(+0.57%)
Jan 24, 2017 6.011 6.045 5.801 5.910 248,278 -0.09(-1.54%)
Jan 23, 2017 6.020 6.078 5.915 6.003 265,242 +0.25(+4.38%)
Jan 20, 2017 5.793 5.927 5.264 5.751 335,390 +0.17(+3.01%)
Jan 19, 2017 5.482 5.667 5.451 5.583 279,574 -0.11(-1.92%)
Jan 18, 2017 5.835 5.843 5.642 5.692 137,336 -0.25(-4.24%)
Jan 17, 2017 5.978 6.003 5.894 5.944 85,542 -0.04(-0.70%)
Jan 13, 2017 5.986 5.986 5.986 0 -0.05(-0.83%)
Jan 12, 2017 5.927 6.154 5.810 6.036 681,834 +0.27(+4.66%)
Jan 11, 2017 5.558 5.784 5.482 5.768 240,294 +0.05(+0.88%)
Jan 10, 2017 5.810 5.818 5.541 5.717 101,802 -0.16(-2.71%)
Jan 09, 2017 5.860 5.944 5.633 5.877 162,817 +0.14(+2.49%)
Jan 06, 2017 5.826 5.868 5.667 5.734 65,417 -0.16(-2.71%)
Jan 05, 2017 5.860 5.927 5.835 5.894 48,626 +0.12(+2.03%)
Jan 04, 2017 5.776 5.860 5.768 5.776 72,488 +0.05(+0.88%)
Jan 03, 2017 5.768 5.860 5.600 5.726 114,029 -0.03(-0.58%)
Dec 30, 2016 5.759 5.759 5.759 0 -0.07(-1.15%)
Dec 29, 2016 5.818 5.877 5.751 5.826 77,808 +0.03(+0.58%)
Dec 28, 2016 5.675 5.793 5.650 5.793 52,288 +0.13(+2.22%)
Dec 27, 2016 5.734 5.751 5.591 5.667 122,628 +0.06(+1.05%)
Dec 23, 2016 5.608 5.608 5.608 0 +0.13(+2.30%)
Dec 22, 2016 5.474 5.575 5.394 5.482 81,706 -0.09(-1.66%)
Dec 21, 2016 5.642 5.642 5.516 5.575 88,183 +0.19(+3.59%)
Dec 20, 2016 5.533 5.545 5.331 5.382 73,875 -0.21(-3.75%)
Dec 19, 2016 5.625 5.650 5.541 5.591 115,016 +0.07(+1.22%)
Dec 16, 2016 5.600 5.638 5.423 5.524 301,639 -0.13(-2.23%)
Dec 15, 2016 5.541 5.650 5.507 5.650 181,555 +0.09(+1.66%)
Dec 14, 2016 5.617 5.701 5.449 5.558 160,470 -0.13(-2.36%)
Dec 13, 2016 5.659 5.709 5.583 5.692 674,159 -0.02(-0.29%)
Dec 12, 2016 5.659 5.717 5.633 5.709 93,899 +0.06(+1.04%)
Dec 09, 2016 5.608 5.684 5.558 5.650 152,995 -0.01(-0.15%)
Dec 08, 2016 5.659 5.709 5.541 5.659 95,471 -0.10(-1.75%)
Dec 07, 2016 5.692 5.801 5.558 5.759 167,902 -0.08(-1.44%)
Dec 06, 2016 5.751 5.931 5.751 5.843 47,943 +0.09(+1.61%)
Dec 05, 2016 5.667 5.818 5.642 5.751 122,025 -0.08(-1.30%)
Dec 02, 2016 5.877 5.927 5.751 5.826 37,240 -0.13(-2.12%)
Dec 01, 2016 6.196 6.204 5.843 5.952 202,579 -0.35(-5.59%)
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%)
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.