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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jul 03, 2017 3.190 3.224 3.098 3.106 72,970 -0.04(-1.33%)
Jun 30, 2017 3.064 3.165 3.048 3.148 214,384 +0.05(+1.63%)
Jun 29, 2017 3.173 3.215 3.048 3.098 220,209 -0.11(-3.40%)
Jun 28, 2017 3.106 3.224 3.073 3.207 145,684 +0.14(+4.66%)
Jun 27, 2017 3.140 3.140 3.031 3.064 367,268 -0.03(-0.82%)
Jun 26, 2017 3.064 3.123 3.064 3.090 187,546 +0.10(+3.37%)
Jun 23, 2017 3.115 3.115 2.989 2.989 629,477 -0.16(-5.07%)
Jun 22, 2017 3.073 3.375 3.073 3.148 650,663 +0.18(+5.93%)
Jun 21, 2017 2.972 3.056 2.930 2.972 149,381 -0.08(-2.48%)
Jun 20, 2017 3.132 3.143 2.997 3.048 293,793 -0.14(-4.47%)
Jun 19, 2017 3.157 3.241 3.140 3.190 347,577 +0.01(+0.26%)
Jun 16, 2017 3.148 3.215 3.127 3.182 427,680 -0.01(-0.26%)
Jun 15, 2017 3.165 3.215 3.115 3.190 112,630 +0.01(+0.26%)
Jun 14, 2017 3.215 3.232 3.098 3.182 425,208 +0.00(+0.00%)
Jun 13, 2017 3.207 3.207 3.115 3.182 288,728 -0.02(-0.52%)
Jun 12, 2017 3.291 3.316 3.199 3.199 254,462 -0.09(-2.81%)
Jun 09, 2017 3.291 3.404 3.266 3.291 1,104,684 -0.02(-0.51%)
Jun 08, 2017 3.266 3.329 3.250 3.308 349,198 -0.10(-2.96%)
Jun 07, 2017 3.409 3.442 3.350 3.409 762,144 +0.02(+0.50%)
Jun 06, 2017 3.350 3.400 3.341 3.392 289,546 +0.07(+2.02%)
Jun 05, 2017 3.299 3.367 3.274 3.325 243,179 -0.05(-1.49%)
Jun 02, 2017 3.417 3.451 3.325 3.375 270,078 +0.00(+0.00%)
Jun 01, 2017 3.518 3.568 3.341 3.375 209,701 -0.09(-2.66%)
May 31, 2017 3.560 3.602 3.434 3.467 247,505 -0.10(-2.82%)
May 30, 2017 3.593 3.602 3.526 3.568 299,934 -0.03(-0.70%)
May 26, 2017 3.543 3.702 3.526 3.593 184,693 +0.12(+3.38%)
May 25, 2017 3.677 3.736 3.434 3.476 800,594 -0.12(-3.27%)
May 24, 2017 3.409 3.694 3.400 3.593 1,040,194 +0.25(+7.54%)
May 23, 2017 3.249 3.417 3.249 3.341 656,725 +0.18(+5.85%)
May 22, 2017 3.274 3.333 3.056 3.157 848,999 -0.21(-6.23%)
May 19, 2017 3.325 3.417 3.291 3.367 2,230,222 +0.24(+7.80%)
May 18, 2017 3.484 3.979 3.014 3.123 1,922,012 -1.11(-26.19%)
May 17, 2017 4.374 4.374 4.215 4.231 219,167 -0.24(-5.44%)
May 16, 2017 4.668 4.668 4.441 4.475 214,408 -0.18(-3.79%)
May 15, 2017 4.819 4.836 4.618 4.651 136,073 -0.04(-0.89%)
May 12, 2017 4.769 4.844 4.651 4.693 190,623 +0.13(+2.95%)
May 11, 2017 4.567 4.609 4.391 4.559 279,646 +0.31(+7.31%)
May 10, 2017 4.374 4.416 4.223 4.248 264,147 -0.04(-0.98%)
May 09, 2017 4.122 4.315 4.105 4.290 178,081 +0.13(+3.02%)
May 08, 2017 4.332 4.349 4.122 4.164 215,986 -0.14(-3.31%)
May 05, 2017 4.391 4.450 4.248 4.307 118,843 -0.04(-0.97%)
May 04, 2017 4.559 4.567 4.307 4.349 801,319 -0.29(-6.33%)
May 03, 2017 4.727 4.760 4.643 4.643 109,811 -0.12(-2.47%)
May 02, 2017 4.693 4.853 4.643 4.760 213,581 +0.10(+2.16%)
May 01, 2017 4.760 4.760 4.483 4.660 95,822 +0.02(+0.36%)
Apr 28, 2017 4.424 4.676 4.408 4.643 198,149 +0.18(+3.95%)
Apr 27, 2017 4.441 4.492 4.382 4.466 209,659 -0.03(-0.56%)
Apr 26, 2017 4.416 4.517 4.374 4.492 207,041 +0.00(+0.00%)
Apr 25, 2017 4.114 4.500 4.114 4.492 193,353 +0.29(+6.79%)
Apr 24, 2017 4.231 4.273 4.173 4.206 382,713 +0.14(+3.51%)
Apr 21, 2017 4.072 4.156 4.038 4.063 47,118 -0.03(-0.82%)
Apr 20, 2017 4.038 4.156 4.005 4.097 150,896 +0.06(+1.46%)
Apr 19, 2017 4.215 4.223 4.005 4.038 91,271 -0.13(-3.02%)
Apr 18, 2017 4.122 4.164 4.097 4.164 405,662 +0.01(+0.20%)
Apr 17, 2017 4.139 4.231 4.105 4.156 268,577 +0.08(+1.85%)
Apr 13, 2017 4.189 4.231 4.047 4.080 71,614 -0.12(-2.80%)
Apr 12, 2017 4.198 4.215 4.126 4.198 116,604 +0.01(+0.20%)
Apr 11, 2017 4.055 4.206 4.021 4.189 204,864 +0.08(+2.05%)
Apr 10, 2017 4.156 4.164 4.055 4.105 99,468 -0.07(-1.61%)
Apr 07, 2017 4.298 4.357 4.164 4.173 128,591 -0.09(-2.17%)
Apr 06, 2017 4.424 4.433 4.206 4.265 147,836 -0.18(-3.97%)
Apr 05, 2017 4.609 4.626 4.424 4.441 152,489 -0.22(-4.68%)
Apr 04, 2017 4.567 4.693 4.567 4.660 432,539 +0.04(+0.91%)
Apr 03, 2017 4.634 4.685 4.601 4.618 96,156 +0.06(+1.29%)
Mar 31, 2017 4.559 4.660 4.500 4.559 170,750 +0.01(+0.18%)
Mar 30, 2017 4.626 4.651 4.534 4.550 116,793 -0.06(-1.28%)
Mar 29, 2017 4.626 4.668 4.550 4.609 251,855 -0.02(-0.36%)
Mar 28, 2017 4.651 4.651 4.542 4.626 380,174 -0.16(-3.33%)
Mar 27, 2017 5.004 5.004 4.685 4.785 334,242 -0.31(-6.10%)
Mar 24, 2017 5.012 5.113 5.004 5.096 65,573 +0.13(+2.71%)
Mar 23, 2017 5.046 5.079 4.962 4.962 141,197 -0.17(-3.27%)
Mar 22, 2017 5.021 5.214 4.995 5.130 76,283 +0.09(+1.83%)
Mar 21, 2017 5.289 5.306 5.021 5.037 78,990 -0.23(-4.31%)
Mar 20, 2017 5.130 5.407 5.113 5.264 153,994 +0.24(+4.85%)
Mar 17, 2017 5.256 5.306 5.004 5.021 410,981 -0.17(-3.24%)
Mar 16, 2017 5.298 5.306 5.121 5.188 236,499 -0.12(-2.22%)
Mar 15, 2017 5.096 5.348 4.979 5.306 201,048 +0.20(+3.95%)
Mar 14, 2017 5.323 5.340 5.037 5.104 132,007 -0.25(-4.70%)
Mar 13, 2017 5.457 5.491 5.323 5.356 69,318 -0.04(-0.78%)
Mar 10, 2017 5.533 5.558 5.289 5.398 151,177 +0.01(+0.16%)
Mar 09, 2017 5.415 5.482 5.356 5.390 176,640 -0.05(-0.93%)
Mar 08, 2017 5.398 5.491 5.348 5.440 308,171 -0.18(-3.14%)
Mar 07, 2017 5.810 5.810 5.591 5.617 128,663 -0.18(-3.04%)
Mar 06, 2017 5.709 5.801 5.650 5.793 229,574 +0.18(+3.29%)
Mar 03, 2017 5.549 5.633 5.507 5.608 5,965,564 +0.21(+3.89%)
Mar 02, 2017 5.633 5.642 5.348 5.398 181,735 -0.39(-6.68%)
Mar 01, 2017 5.457 5.801 5.390 5.784 204,717 +0.26(+4.71%)
Feb 28, 2017 5.516 5.583 5.365 5.524 102,314 -0.04(-0.75%)
Feb 27, 2017 5.743 5.743 5.457 5.566 84,761 -0.11(-1.92%)
Feb 24, 2017 5.784 5.793 5.625 5.675 154,122 -0.13(-2.17%)
Feb 23, 2017 5.936 6.045 5.793 5.801 266,279 +0.05(+0.88%)
Feb 22, 2017 5.726 5.835 5.701 5.751 154,801 +0.08(+1.33%)
Feb 21, 2017 5.768 5.818 5.659 5.675 571,621 -0.13(-2.31%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.18(-3.08%)
Feb 16, 2017 5.986 6.020 5.927 5.994 114,404 -0.07(-1.11%)
Feb 15, 2017 6.003 6.162 6.003 6.062 113,777 +0.02(+0.28%)
Feb 14, 2017 5.961 6.078 5.835 6.045 210,945 +0.02(+0.28%)
Feb 13, 2017 6.129 6.154 5.986 6.028 556,320 +0.06(+0.98%)
Feb 10, 2017 5.894 6.095 5.885 5.969 392,381 +0.29(+5.02%)
Feb 09, 2017 5.835 5.894 5.625 5.684 243,269 -0.24(-3.97%)
Feb 08, 2017 5.936 6.053 5.885 5.919 757,604 +0.13(+2.17%)
Feb 07, 2017 5.894 5.944 5.726 5.793 461,689 +0.05(+0.88%)
Feb 06, 2017 5.751 5.835 5.709 5.743 115,559 -0.13(-2.29%)
Feb 03, 2017 5.868 5.952 5.818 5.877 168,015 +0.19(+3.40%)
Feb 02, 2017 5.759 5.776 5.633 5.684 90,944 +0.11(+1.96%)
Feb 01, 2017 5.583 5.608 5.419 5.575 135,643 +0.06(+1.07%)
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%)
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.