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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2017 4.919 4.944 4.719 4.757 299,274 -0.19(-3.77%)
Aug 30, 2017 5.012 5.046 4.910 4.944 226,302 -0.07(-1.35%)
Aug 29, 2017 5.054 5.080 4.978 5.012 540,296 -0.16(-3.11%)
Aug 28, 2017 5.266 5.309 5.109 5.173 760,012 -0.14(-2.56%)
Aug 25, 2017 5.292 5.394 5.232 5.309 681,193 -0.01(-0.16%)
Aug 24, 2017 5.215 5.377 5.148 5.317 654,684 +0.25(+5.03%)
Aug 23, 2017 5.309 5.478 5.046 5.063 2,251,456 -0.54(-9.68%)
Aug 22, 2017 5.003 5.741 4.859 5.606 6,584,811 +1.83(+48.54%)
Aug 21, 2017 3.706 3.825 3.706 3.774 794,553 +0.06(+1.60%)
Aug 18, 2017 3.672 3.740 3.604 3.714 267,338 +0.07(+1.86%)
Aug 17, 2017 3.621 3.689 3.579 3.647 477,684 -0.13(-3.37%)
Aug 16, 2017 3.689 3.774 3.647 3.774 186,826 +0.10(+2.77%)
Aug 15, 2017 3.647 3.697 3.621 3.672 208,600 +0.05(+1.41%)
Aug 14, 2017 3.638 3.689 3.596 3.621 198,822 -0.05(-1.39%)
Aug 11, 2017 3.630 3.680 3.596 3.672 124,879 +0.06(+1.64%)
Aug 10, 2017 3.765 3.765 3.596 3.613 186,883 -0.16(-4.27%)
Aug 09, 2017 3.799 3.842 3.740 3.774 221,876 -0.14(-3.68%)
Aug 08, 2017 3.859 3.952 3.816 3.918 254,736 +0.04(+1.09%)
Aug 07, 2017 3.799 3.892 3.761 3.876 1,424,521 +0.01(+0.22%)
Aug 04, 2017 3.765 3.884 3.757 3.867 606,176 +0.14(+3.87%)
Aug 03, 2017 3.647 3.748 3.604 3.723 214,444 +0.08(+2.09%)
Aug 02, 2017 3.613 3.655 3.613 3.647 336,737 -0.03(-0.92%)
Aug 01, 2017 3.638 3.706 3.638 3.680 221,114 +0.03(+0.70%)
Jul 31, 2017 3.740 3.753 3.630 3.655 371,894 -0.08(-2.27%)
Jul 28, 2017 3.613 3.740 3.562 3.740 250,199 +0.12(+3.28%)
Jul 27, 2017 3.689 3.697 3.562 3.621 200,077 -0.03(-0.70%)
Jul 26, 2017 3.714 3.714 3.613 3.647 270,870 -0.09(-2.49%)
Jul 25, 2017 3.757 3.799 3.731 3.740 296,318 +0.04(+1.15%)
Jul 24, 2017 3.740 3.774 3.680 3.697 202,421 -0.08(-2.24%)
Jul 21, 2017 3.808 3.849 3.740 3.782 568,356 -0.06(-1.55%)
Jul 20, 2017 3.884 3.808 3.842 427,451 +0.02(+0.44%)
Jul 19, 2017 3.884 3.918 3.799 3.825 306,843 -0.05(-1.31%)
Jul 18, 2017 3.808 3.926 3.774 3.876 282,112 +0.13(+3.39%)
Jul 17, 2017 3.833 3.842 3.740 3.748 329,423 -0.13(-3.28%)
Jul 14, 2017 4.003 4.011 3.825 3.876 121,587 -0.14(-3.38%)
Jul 13, 2017 4.045 4.045 3.960 4.011 208,525 +0.03(+0.64%)
Jul 12, 2017 3.909 4.037 3.825 3.986 513,696 +0.15(+3.98%)
Jul 11, 2017 3.859 3.892 3.791 3.833 506,483 -0.13(-3.21%)
Jul 10, 2017 4.147 4.181 3.867 3.960 514,229 -0.09(-2.30%)
Jul 07, 2017 4.104 4.158 4.037 4.054 716,331 +0.03(+0.84%)
Jul 06, 2017 3.986 4.062 3.816 4.020 1,486,612 +0.51(+14.49%)
Jul 05, 2017 3.367 3.519 3.324 3.511 669,807 +0.37(+11.89%)
Jul 03, 2017 3.223 3.256 3.129 3.138 72,239 -0.04(-1.33%)
Jun 30, 2017 3.095 3.197 3.078 3.180 212,238 +0.05(+1.63%)
Jun 29, 2017 3.206 3.248 3.078 3.129 218,006 -0.11(-3.40%)
Jun 28, 2017 3.138 3.256 3.104 3.240 144,226 +0.14(+4.66%)
Jun 27, 2017 3.172 3.172 3.061 3.095 363,592 -0.03(-0.82%)
Jun 26, 2017 3.095 3.155 3.095 3.121 185,668 +0.10(+3.37%)
Jun 23, 2017 3.146 3.146 3.019 3.019 623,177 -0.16(-5.07%)
Jun 22, 2017 3.104 3.409 3.104 3.180 644,151 +0.18(+5.93%)
Jun 21, 2017 3.002 3.087 2.960 3.002 147,886 -0.08(-2.48%)
Jun 20, 2017 3.163 3.175 3.027 3.078 290,853 -0.14(-4.47%)
Jun 19, 2017 3.189 3.273 3.172 3.223 344,098 +0.01(+0.26%)
Jun 16, 2017 3.180 3.248 3.159 3.214 423,400 -0.01(-0.26%)
Jun 15, 2017 3.197 3.248 3.146 3.223 111,503 +0.01(+0.26%)
Jun 14, 2017 3.248 3.265 3.129 3.214 420,952 +0.00(+0.00%)
Jun 13, 2017 3.240 3.240 3.146 3.214 285,839 -0.02(-0.52%)
Jun 12, 2017 3.324 3.350 3.231 3.231 251,916 -0.09(-2.81%)
Jun 09, 2017 3.324 3.439 3.299 3.324 1,093,627 -0.02(-0.51%)
Jun 08, 2017 3.299 3.362 3.283 3.341 345,703 -0.10(-2.96%)
Jun 07, 2017 3.443 3.477 3.384 3.443 754,516 +0.02(+0.50%)
Jun 06, 2017 3.384 3.435 3.375 3.426 286,648 +0.07(+2.02%)
Jun 05, 2017 3.333 3.401 3.307 3.358 240,745 -0.05(-1.49%)
Jun 02, 2017 3.452 3.485 3.358 3.409 267,375 +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.