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

Centrais Electricas Brazil ADR (NY: EBR )

7.670 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2017 4.765 4.870 4.704 4.765 163,354 +0.01(+0.18%)
Mar 30, 2017 4.835 4.862 4.739 4.756 111,735 -0.06(-1.28%)
Mar 29, 2017 4.835 4.879 4.756 4.818 240,947 -0.02(-0.36%)
Mar 28, 2017 4.862 4.862 4.748 4.835 363,708 -0.17(-3.33%)
Mar 27, 2017 5.230 5.230 4.897 5.002 319,765 -0.32(-6.10%)
Mar 24, 2017 5.239 5.344 5.230 5.327 62,733 +0.14(+2.71%)
Mar 23, 2017 5.274 5.309 5.186 5.186 135,081 -0.18(-3.27%)
Mar 22, 2017 5.248 5.450 5.221 5.362 72,979 +0.10(+1.83%)
Mar 21, 2017 5.529 5.546 5.248 5.265 75,568 -0.24(-4.31%)
Mar 20, 2017 5.362 5.651 5.344 5.502 147,324 +0.25(+4.85%)
Mar 17, 2017 5.494 5.546 5.230 5.248 393,180 -0.18(-3.24%)
Mar 16, 2017 5.537 5.546 5.353 5.423 226,256 -0.12(-2.22%)
Mar 15, 2017 5.327 5.590 5.204 5.546 192,340 +0.21(+3.95%)
Mar 14, 2017 5.564 5.581 5.265 5.336 126,290 -0.26(-4.70%)
Mar 13, 2017 5.704 5.739 5.564 5.599 66,315 -0.04(-0.78%)
Mar 10, 2017 5.783 5.809 5.529 5.643 144,629 +0.01(+0.16%)
Mar 09, 2017 5.660 5.730 5.599 5.634 168,989 -0.05(-0.93%)
Mar 08, 2017 5.643 5.739 5.590 5.687 294,823 -0.18(-3.14%)
Mar 07, 2017 6.073 6.073 5.845 5.871 123,090 -0.18(-3.04%)
Mar 06, 2017 5.967 6.064 5.906 6.055 219,631 +0.19(+3.29%)
Mar 03, 2017 5.801 5.888 5.757 5.862 5,707,180 +0.22(+3.89%)
Mar 02, 2017 5.888 5.897 5.590 5.643 173,864 -0.40(-6.68%)
Mar 01, 2017 5.704 6.064 5.634 6.046 195,850 +0.27(+4.71%)
Feb 28, 2017 5.766 5.836 5.608 5.774 97,882 -0.04(-0.75%)
Feb 27, 2017 6.003 6.003 5.704 5.818 81,089 -0.11(-1.92%)
Feb 24, 2017 6.046 6.055 5.880 5.932 147,446 -0.13(-2.17%)
Feb 23, 2017 6.204 6.318 6.055 6.064 254,746 +0.05(+0.88%)
Feb 22, 2017 5.985 6.099 5.959 6.011 148,096 +0.08(+1.33%)
Feb 21, 2017 6.029 6.081 5.915 5.932 546,862 -0.14(-2.31%)
Feb 17, 2017 6.073 6.073 6.073 0 -0.19(-3.08%)
Feb 16, 2017 6.257 6.292 6.196 6.266 109,449 -0.07(-1.11%)
Feb 15, 2017 6.275 6.441 6.275 6.336 108,849 +0.02(+0.28%)
Feb 14, 2017 6.231 6.354 6.099 6.318 201,808 +0.02(+0.28%)
Feb 13, 2017 6.406 6.433 6.257 6.301 532,224 +0.06(+0.98%)
Feb 10, 2017 6.160 6.371 6.152 6.239 375,385 +0.30(+5.02%)
Feb 09, 2017 6.099 6.160 5.880 5.941 232,733 -0.25(-3.97%)
Feb 08, 2017 6.204 6.327 6.152 6.187 724,790 +0.13(+2.17%)
Feb 07, 2017 6.160 6.213 5.985 6.055 441,692 +0.05(+0.88%)
Feb 06, 2017 6.011 6.099 5.967 6.003 110,554 -0.14(-2.29%)
Feb 03, 2017 6.134 6.222 6.081 6.143 160,738 +0.20(+3.40%)
Feb 02, 2017 6.020 6.038 5.888 5.941 87,005 +0.11(+1.96%)
Feb 01, 2017 5.836 5.862 5.665 5.827 129,768 +0.06(+1.07%)
Jan 31, 2017 5.888 5.976 5.748 5.766 142,654 +0.01(+0.15%)
Jan 30, 2017 5.932 5.932 5.704 5.757 109,058 -0.23(-3.81%)
Jan 27, 2017 6.020 6.046 5.959 5.985 93,974 -0.11(-1.87%)
Jan 26, 2017 6.143 6.222 6.029 6.099 116,697 -0.11(-1.84%)
Jan 25, 2017 6.152 6.354 6.108 6.213 67,028 +0.04(+0.57%)
Jan 24, 2017 6.283 6.318 6.064 6.178 237,525 -0.10(-1.54%)
Jan 23, 2017 6.292 6.354 6.182 6.275 253,754 +0.26(+4.38%)
Jan 20, 2017 6.055 6.196 5.502 6.011 320,864 +0.18(+3.01%)
Jan 19, 2017 5.730 5.924 5.698 5.836 267,464 -0.11(-1.92%)
Jan 18, 2017 6.099 6.108 5.897 5.950 131,388 -0.26(-4.24%)
Jan 17, 2017 6.248 6.275 6.160 6.213 81,837 -0.04(-0.70%)
Jan 13, 2017 6.257 6.257 6.257 0 -0.05(-0.83%)
Jan 12, 2017 6.196 6.433 6.073 6.310 652,302 +0.28(+4.66%)
Jan 11, 2017 5.809 6.046 5.730 6.029 229,886 +0.05(+0.88%)
Jan 10, 2017 6.073 6.081 5.792 5.976 97,392 -0.17(-2.71%)
Jan 09, 2017 6.125 6.213 5.888 6.143 155,765 +0.15(+2.49%)
Jan 06, 2017 6.090 6.134 5.924 5.994 62,583 -0.17(-2.71%)
Jan 05, 2017 6.125 6.196 6.099 6.160 46,519 +0.12(+2.03%)
Jan 04, 2017 6.038 6.125 6.029 6.038 69,349 +0.05(+0.88%)
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.