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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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%)
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.