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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2017 5.516 5.583 5.365 5.524 102,314 -0.04(-0.75%)
Feb 27, 2017 5.743 5.743 5.457 5.566 84,761 -0.11(-1.92%)
Feb 24, 2017 5.784 5.793 5.625 5.675 154,122 -0.13(-2.17%)
Feb 23, 2017 5.936 6.045 5.793 5.801 266,279 +0.05(+0.88%)
Feb 22, 2017 5.726 5.835 5.701 5.751 154,801 +0.08(+1.33%)
Feb 21, 2017 5.768 5.818 5.659 5.675 571,621 -0.13(-2.31%)
Feb 17, 2017 5.810 5.810 5.810 0 -0.18(-3.08%)
Feb 16, 2017 5.986 6.020 5.927 5.994 114,404 -0.07(-1.11%)
Feb 15, 2017 6.003 6.162 6.003 6.062 113,777 +0.02(+0.28%)
Feb 14, 2017 5.961 6.078 5.835 6.045 210,945 +0.02(+0.28%)
Feb 13, 2017 6.129 6.154 5.986 6.028 556,320 +0.06(+0.98%)
Feb 10, 2017 5.894 6.095 5.885 5.969 392,381 +0.29(+5.02%)
Feb 09, 2017 5.835 5.894 5.625 5.684 243,269 -0.24(-3.97%)
Feb 08, 2017 5.936 6.053 5.885 5.919 757,604 +0.13(+2.17%)
Feb 07, 2017 5.894 5.944 5.726 5.793 461,689 +0.05(+0.88%)
Feb 06, 2017 5.751 5.835 5.709 5.743 115,559 -0.13(-2.29%)
Feb 03, 2017 5.868 5.952 5.818 5.877 168,015 +0.19(+3.40%)
Feb 02, 2017 5.759 5.776 5.633 5.684 90,944 +0.11(+1.96%)
Feb 01, 2017 5.583 5.608 5.419 5.575 135,643 +0.06(+1.07%)
Jan 31, 2017 5.633 5.717 5.499 5.516 149,113 +0.01(+0.15%)
Jan 30, 2017 5.675 5.675 5.457 5.507 113,995 -0.22(-3.81%)
Jan 27, 2017 5.759 5.784 5.701 5.726 98,228 -0.11(-1.87%)
Jan 26, 2017 5.877 5.952 5.768 5.835 121,981 -0.11(-1.84%)
Jan 25, 2017 5.885 6.078 5.843 5.944 70,062 +0.03(+0.57%)
Jan 24, 2017 6.011 6.045 5.801 5.910 248,278 -0.09(-1.54%)
Jan 23, 2017 6.020 6.078 5.915 6.003 265,242 +0.25(+4.38%)
Jan 20, 2017 5.793 5.927 5.264 5.751 335,390 +0.17(+3.01%)
Jan 19, 2017 5.482 5.667 5.451 5.583 279,574 -0.11(-1.92%)
Jan 18, 2017 5.835 5.843 5.642 5.692 137,336 -0.25(-4.24%)
Jan 17, 2017 5.978 6.003 5.894 5.944 85,542 -0.04(-0.70%)
Jan 13, 2017 5.986 5.986 5.986 0 -0.05(-0.83%)
Jan 12, 2017 5.927 6.154 5.810 6.036 681,834 +0.27(+4.66%)
Jan 11, 2017 5.558 5.784 5.482 5.768 240,294 +0.05(+0.88%)
Jan 10, 2017 5.810 5.818 5.541 5.717 101,802 -0.16(-2.71%)
Jan 09, 2017 5.860 5.944 5.633 5.877 162,817 +0.14(+2.49%)
Jan 06, 2017 5.826 5.868 5.667 5.734 65,417 -0.16(-2.71%)
Jan 05, 2017 5.860 5.927 5.835 5.894 48,626 +0.12(+2.03%)
Jan 04, 2017 5.776 5.860 5.768 5.776 72,488 +0.05(+0.88%)
Jan 03, 2017 5.768 5.860 5.600 5.726 114,029 -0.03(-0.58%)
Dec 30, 2016 5.759 5.759 5.759 0 -0.07(-1.15%)
Dec 29, 2016 5.818 5.877 5.751 5.826 77,808 +0.03(+0.58%)
Dec 28, 2016 5.675 5.793 5.650 5.793 52,288 +0.13(+2.22%)
Dec 27, 2016 5.734 5.751 5.591 5.667 122,628 +0.06(+1.05%)
Dec 23, 2016 5.608 5.608 5.608 0 +0.13(+2.30%)
Dec 22, 2016 5.474 5.575 5.394 5.482 81,706 -0.09(-1.66%)
Dec 21, 2016 5.642 5.642 5.516 5.575 88,183 +0.19(+3.59%)
Dec 20, 2016 5.533 5.545 5.331 5.382 73,875 -0.21(-3.75%)
Dec 19, 2016 5.625 5.650 5.541 5.591 115,016 +0.07(+1.22%)
Dec 16, 2016 5.600 5.638 5.423 5.524 301,639 -0.13(-2.23%)
Dec 15, 2016 5.541 5.650 5.507 5.650 181,555 +0.09(+1.66%)
Dec 14, 2016 5.617 5.701 5.449 5.558 160,470 -0.13(-2.36%)
Dec 13, 2016 5.659 5.709 5.583 5.692 674,159 -0.02(-0.29%)
Dec 12, 2016 5.659 5.717 5.633 5.709 93,899 +0.06(+1.04%)
Dec 09, 2016 5.608 5.684 5.558 5.650 152,995 -0.01(-0.15%)
Dec 08, 2016 5.659 5.709 5.541 5.659 95,471 -0.10(-1.75%)
Dec 07, 2016 5.692 5.801 5.558 5.759 167,902 -0.08(-1.44%)
Dec 06, 2016 5.751 5.931 5.751 5.843 47,943 +0.09(+1.61%)
Dec 05, 2016 5.667 5.818 5.642 5.751 122,025 -0.08(-1.30%)
Dec 02, 2016 5.877 5.927 5.751 5.826 37,240 -0.13(-2.12%)
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.