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 (%)
Mar 31, 2017 4.559 4.660 4.500 4.559 170,750 +0.01(+0.18%)
Mar 30, 2017 4.626 4.651 4.534 4.550 116,793 -0.06(-1.28%)
Mar 29, 2017 4.626 4.668 4.550 4.609 251,855 -0.02(-0.36%)
Mar 28, 2017 4.651 4.651 4.542 4.626 380,174 -0.16(-3.33%)
Mar 27, 2017 5.004 5.004 4.685 4.785 334,242 -0.31(-6.10%)
Mar 24, 2017 5.012 5.113 5.004 5.096 65,573 +0.13(+2.71%)
Mar 23, 2017 5.046 5.079 4.962 4.962 141,197 -0.17(-3.27%)
Mar 22, 2017 5.021 5.214 4.995 5.130 76,283 +0.09(+1.83%)
Mar 21, 2017 5.289 5.306 5.021 5.037 78,990 -0.23(-4.31%)
Mar 20, 2017 5.130 5.407 5.113 5.264 153,994 +0.24(+4.85%)
Mar 17, 2017 5.256 5.306 5.004 5.021 410,981 -0.17(-3.24%)
Mar 16, 2017 5.298 5.306 5.121 5.188 236,499 -0.12(-2.22%)
Mar 15, 2017 5.096 5.348 4.979 5.306 201,048 +0.20(+3.95%)
Mar 14, 2017 5.323 5.340 5.037 5.104 132,007 -0.25(-4.70%)
Mar 13, 2017 5.457 5.491 5.323 5.356 69,318 -0.04(-0.78%)
Mar 10, 2017 5.533 5.558 5.289 5.398 151,177 +0.01(+0.16%)
Mar 09, 2017 5.415 5.482 5.356 5.390 176,640 -0.05(-0.93%)
Mar 08, 2017 5.398 5.491 5.348 5.440 308,171 -0.18(-3.14%)
Mar 07, 2017 5.810 5.810 5.591 5.617 128,663 -0.18(-3.04%)
Mar 06, 2017 5.709 5.801 5.650 5.793 229,574 +0.18(+3.29%)
Mar 03, 2017 5.549 5.633 5.507 5.608 5,965,564 +0.21(+3.89%)
Mar 02, 2017 5.633 5.642 5.348 5.398 181,735 -0.39(-6.68%)
Mar 01, 2017 5.457 5.801 5.390 5.784 204,717 +0.26(+4.71%)
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%)
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.