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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 +0.080 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.756 5.575 5.634 580,684 -0.07(-1.18%)
Oct 30, 2017 5.911 5.928 5.676 5.701 369,661 -0.34(-5.69%)
Oct 27, 2017 6.054 6.154 5.995 6.045 423,284 +0.09(+1.55%)
Oct 26, 2017 6.196 6.196 5.919 5.953 521,743 -0.11(-1.80%)
Oct 25, 2017 6.020 6.079 5.903 6.062 566,678 +0.24(+4.03%)
Oct 24, 2017 5.777 5.869 5.651 5.827 478,285 +0.06(+1.02%)
Oct 23, 2017 5.768 5.936 5.718 5.768 654,273 +0.10(+1.78%)
Oct 20, 2017 5.466 5.676 5.407 5.667 713,288 +0.25(+4.65%)
Oct 19, 2017 5.407 5.458 5.374 5.416 317,621 -0.05(-0.92%)
Oct 18, 2017 5.407 5.491 5.315 5.466 127,421 +0.09(+1.72%)
Oct 17, 2017 5.449 5.449 5.298 5.374 236,568 -0.08(-1.39%)
Oct 16, 2017 5.500 5.575 5.449 5.449 211,683 -0.10(-1.82%)
Oct 13, 2017 5.567 5.592 5.449 5.550 413,234 +0.10(+1.85%)
Oct 12, 2017 5.508 5.508 5.348 5.449 179,052 -0.08(-1.52%)
Oct 11, 2017 5.609 5.617 5.483 5.533 195,785 -0.04(-0.75%)
Oct 10, 2017 5.583 5.659 5.550 5.575 267,785 +0.13(+2.47%)
Oct 09, 2017 5.516 5.525 5.382 5.441 239,919 -0.08(-1.37%)
Oct 06, 2017 5.516 5.600 5.458 5.516 435,016 -0.15(-2.67%)
Oct 05, 2017 5.852 5.898 5.651 5.667 338,803 -0.14(-2.46%)
Oct 04, 2017 5.709 5.835 5.701 5.810 436,328 +0.07(+1.17%)
Oct 03, 2017 5.458 5.768 5.441 5.743 228,514 +0.32(+5.88%)
Oct 02, 2017 5.164 5.491 5.164 5.424 422,017 +0.22(+4.19%)
Sep 29, 2017 5.197 5.231 5.038 5.206 715,525 +0.08(+1.64%)
Sep 28, 2017 5.063 5.172 5.020 5.122 410,631 -0.09(-1.77%)
Sep 27, 2017 5.323 5.340 5.138 5.214 376,698 -0.20(-3.72%)
Sep 26, 2017 5.474 5.592 5.390 5.416 363,725 +0.02(+0.31%)
Sep 25, 2017 5.542 5.550 5.323 5.399 372,553 -0.18(-3.31%)
Sep 22, 2017 5.617 5.634 5.500 5.583 239,249 -0.07(-1.19%)
Sep 21, 2017 5.852 5.861 5.558 5.651 477,252 -0.18(-3.17%)
Sep 20, 2017 5.819 5.911 5.751 5.835 903,088 +0.12(+2.06%)
Sep 19, 2017 5.785 5.835 5.667 5.718 529,084 -0.07(-1.16%)
Sep 18, 2017 5.777 5.970 5.760 5.785 835,911 +0.06(+1.03%)
Sep 15, 2017 5.701 5.886 5.701 5.726 568,701 +0.01(+0.15%)
Sep 14, 2017 5.617 5.768 5.449 5.718 310,520 +0.12(+2.10%)
Sep 13, 2017 5.709 5.726 5.575 5.600 617,543 -0.03(-0.45%)
Sep 12, 2017 5.575 6.003 5.575 5.625 1,369,691 -0.04(-0.74%)
Sep 11, 2017 5.424 5.802 5.424 5.667 1,077,635 +0.35(+6.64%)
Sep 08, 2017 5.189 5.441 5.147 5.315 677,776 +0.21(+4.11%)
Sep 07, 2017 5.138 5.290 5.080 5.105 227,748 -0.02(-0.33%)
Sep 06, 2017 5.130 4.979 5.122 338,928 +0.08(+1.67%)
Sep 05, 2017 5.013 5.063 4.887 5.038 345,180 +0.33(+6.95%)
Sep 01, 2017 4.727 4.786 4.635 4.710 278,600 +0.00(+0.00%)
Aug 31, 2017 4.870 4.895 4.673 4.710 302,273 -0.18(-3.77%)
Aug 30, 2017 4.962 4.996 4.861 4.895 228,569 -0.07(-1.35%)
Aug 29, 2017 5.004 5.029 4.929 4.962 545,709 -0.16(-3.11%)
Aug 28, 2017 5.214 5.256 5.058 5.122 767,626 -0.13(-2.56%)
Aug 25, 2017 5.239 5.340 5.180 5.256 688,018 -0.01(-0.16%)
Aug 24, 2017 5.164 5.323 5.097 5.264 661,243 +0.25(+5.03%)
Aug 23, 2017 5.256 5.424 4.996 5.013 2,274,012 -0.54(-9.68%)
Aug 22, 2017 4.954 5.684 4.811 5.550 6,650,780 +1.81(+48.54%)
Aug 21, 2017 3.669 3.787 3.669 3.736 802,513 +0.06(+1.60%)
Aug 18, 2017 3.636 3.703 3.568 3.678 270,017 +0.07(+1.86%)
Aug 17, 2017 3.585 3.652 3.543 3.610 482,470 -0.13(-3.37%)
Aug 16, 2017 3.652 3.736 3.610 3.736 188,698 +0.10(+2.77%)
Aug 15, 2017 3.610 3.661 3.585 3.636 210,690 +0.05(+1.40%)
Aug 14, 2017 3.602 3.652 3.560 3.585 200,814 -0.05(-1.39%)
Aug 11, 2017 3.594 3.644 3.560 3.636 126,130 +0.06(+1.64%)
Aug 10, 2017 3.728 3.728 3.560 3.577 188,755 -0.16(-4.27%)
Aug 09, 2017 3.762 3.804 3.703 3.736 224,098 -0.14(-3.68%)
Aug 08, 2017 3.820 3.913 3.778 3.879 257,288 +0.04(+1.09%)
Aug 07, 2017 3.762 3.854 3.724 3.837 1,438,792 +0.01(+0.22%)
Aug 04, 2017 3.728 3.845 3.720 3.829 612,249 +0.14(+3.87%)
Aug 03, 2017 3.610 3.711 3.568 3.686 216,593 +0.08(+2.09%)
Aug 02, 2017 3.577 3.619 3.577 3.610 340,111 -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.