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

Centrais Electricas Brazil ADR (NY: EBR )

7.285 -0.545 (-6.96%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Oct 31, 2017 5.659 5.755 5.575 5.633 580,737 -0.07(-1.18%)
Oct 30, 2017 5.910 5.927 5.675 5.701 369,695 -0.34(-5.69%)
Oct 27, 2017 6.053 6.154 5.994 6.045 423,322 +0.09(+1.55%)
Oct 26, 2017 6.196 6.196 5.919 5.952 521,791 -0.11(-1.80%)
Oct 25, 2017 6.020 6.078 5.902 6.062 566,729 +0.24(+4.03%)
Oct 24, 2017 5.776 5.868 5.650 5.826 478,328 +0.06(+1.02%)
Oct 23, 2017 5.768 5.936 5.717 5.768 654,332 +0.10(+1.78%)
Oct 20, 2017 5.465 5.675 5.407 5.667 713,353 +0.25(+4.65%)
Oct 19, 2017 5.407 5.457 5.373 5.415 317,650 -0.05(-0.92%)
Oct 18, 2017 5.407 5.491 5.314 5.465 127,432 +0.09(+1.72%)
Oct 17, 2017 5.449 5.449 5.298 5.373 236,590 -0.08(-1.39%)
Oct 16, 2017 5.499 5.575 5.449 5.449 211,703 -0.10(-1.82%)
Oct 13, 2017 5.566 5.591 5.449 5.549 413,272 +0.10(+1.85%)
Oct 12, 2017 5.507 5.507 5.348 5.449 179,068 -0.08(-1.52%)
Oct 11, 2017 5.608 5.617 5.482 5.533 195,802 -0.04(-0.75%)
Oct 10, 2017 5.583 5.659 5.549 5.575 267,809 +0.13(+2.47%)
Oct 09, 2017 5.516 5.524 5.382 5.440 239,940 -0.08(-1.37%)
Oct 06, 2017 5.516 5.600 5.457 5.516 435,056 -0.15(-2.67%)
Oct 05, 2017 5.852 5.898 5.650 5.667 338,834 -0.14(-2.46%)
Oct 04, 2017 5.709 5.835 5.701 5.810 436,367 +0.07(+1.17%)
Oct 03, 2017 5.457 5.768 5.440 5.743 228,534 +0.32(+5.88%)
Oct 02, 2017 5.163 5.491 5.163 5.423 422,055 +0.22(+4.19%)
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%)
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.