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

Centrais Electricas Brazil ADR (NY: EBR )

7.420 -0.050 (-0.67%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 15, 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 (%)
May 31, 2017 3.560 3.602 3.434 3.468 247,483 -0.10(-2.82%)
May 30, 2017 3.594 3.602 3.526 3.568 299,907 -0.03(-0.70%)
May 26, 2017 3.543 3.703 3.526 3.594 184,676 +0.12(+3.38%)
May 25, 2017 3.678 3.736 3.434 3.476 800,521 -0.12(-3.27%)
May 24, 2017 3.409 3.694 3.400 3.594 1,040,100 +0.25(+7.54%)
May 23, 2017 3.249 3.417 3.249 3.342 656,666 +0.18(+5.85%)
May 22, 2017 3.275 3.333 3.056 3.157 848,922 -0.21(-6.23%)
May 19, 2017 3.325 3.417 3.291 3.367 2,230,020 +0.24(+7.80%)
May 18, 2017 3.484 3.980 3.014 3.123 1,921,838 -1.11(-26.19%)
May 17, 2017 4.374 4.374 4.215 4.232 219,147 -0.24(-5.44%)
May 16, 2017 4.668 4.668 4.442 4.475 214,388 -0.18(-3.79%)
May 15, 2017 4.819 4.836 4.618 4.652 136,060 -0.04(-0.89%)
May 12, 2017 4.769 4.845 4.652 4.694 190,606 +0.13(+2.95%)
May 11, 2017 4.568 4.610 4.391 4.559 279,621 +0.31(+7.31%)
May 10, 2017 4.374 4.416 4.223 4.248 264,123 -0.04(-0.98%)
May 09, 2017 4.123 4.316 4.106 4.290 178,065 +0.13(+3.02%)
May 08, 2017 4.332 4.349 4.123 4.165 215,966 -0.14(-3.31%)
May 05, 2017 4.391 4.450 4.248 4.307 118,832 -0.04(-0.97%)
May 04, 2017 4.559 4.568 4.307 4.349 801,247 -0.29(-6.33%)
May 03, 2017 4.727 4.761 4.643 4.643 109,801 -0.12(-2.47%)
May 02, 2017 4.694 4.853 4.643 4.761 213,562 +0.10(+2.16%)
May 01, 2017 4.761 4.761 4.484 4.660 95,814 +0.02(+0.36%)
Apr 28, 2017 4.425 4.677 4.408 4.643 198,131 +0.18(+3.95%)
Apr 27, 2017 4.442 4.492 4.383 4.467 209,640 -0.03(-0.56%)
Apr 26, 2017 4.416 4.517 4.374 4.492 207,022 +0.00(+0.00%)
Apr 25, 2017 4.114 4.500 4.114 4.492 193,336 +0.29(+6.79%)
Apr 24, 2017 4.232 4.274 4.173 4.207 382,679 +0.14(+3.51%)
Apr 21, 2017 4.072 4.156 4.039 4.064 47,113 -0.03(-0.82%)
Apr 20, 2017 4.039 4.156 4.005 4.097 150,882 +0.06(+1.46%)
Apr 19, 2017 4.215 4.223 4.005 4.039 91,263 -0.13(-3.02%)
Apr 18, 2017 4.123 4.165 4.097 4.165 405,625 +0.01(+0.20%)
Apr 17, 2017 4.139 4.232 4.106 4.156 268,553 +0.08(+1.85%)
Apr 13, 2017 4.190 4.232 4.047 4.081 71,608 -0.12(-2.80%)
Apr 12, 2017 4.198 4.215 4.127 4.198 116,593 +0.01(+0.20%)
Apr 11, 2017 4.055 4.207 4.022 4.190 204,846 +0.08(+2.05%)
Apr 10, 2017 4.156 4.165 4.055 4.106 99,459 -0.07(-1.61%)
Apr 07, 2017 4.299 4.358 4.165 4.173 128,580 -0.09(-2.17%)
Apr 06, 2017 4.425 4.433 4.207 4.265 147,823 -0.18(-3.97%)
Apr 05, 2017 4.610 4.626 4.425 4.442 152,475 -0.22(-4.68%)
Apr 04, 2017 4.568 4.694 4.568 4.660 432,500 +0.04(+0.91%)
Apr 03, 2017 4.635 4.685 4.601 4.618 96,147 +0.06(+1.29%)
Mar 31, 2017 4.559 4.660 4.500 4.559 170,734 +0.01(+0.18%)
Mar 30, 2017 4.626 4.652 4.534 4.551 116,783 -0.06(-1.27%)
Mar 29, 2017 4.626 4.668 4.551 4.610 251,832 -0.02(-0.36%)
Mar 28, 2017 4.652 4.652 4.542 4.626 380,140 -0.16(-3.33%)
Mar 27, 2017 5.004 5.004 4.685 4.786 334,212 -0.31(-6.10%)
Mar 24, 2017 5.013 5.113 5.004 5.097 65,567 +0.13(+2.71%)
Mar 23, 2017 5.046 5.080 4.962 4.962 141,184 -0.17(-3.27%)
Mar 22, 2017 5.021 5.214 4.996 5.130 76,276 +0.09(+1.83%)
Mar 21, 2017 5.290 5.306 5.021 5.038 78,982 -0.23(-4.31%)
Mar 20, 2017 5.130 5.407 5.113 5.264 153,980 +0.24(+4.85%)
Mar 17, 2017 5.256 5.306 5.004 5.021 410,944 -0.17(-3.24%)
Mar 16, 2017 5.298 5.306 5.122 5.189 236,478 -0.12(-2.22%)
Mar 15, 2017 5.097 5.348 4.979 5.306 201,030 +0.20(+3.95%)
Mar 14, 2017 5.323 5.340 5.038 5.105 131,995 -0.25(-4.70%)
Mar 13, 2017 5.458 5.491 5.323 5.357 69,311 -0.04(-0.78%)
Mar 10, 2017 5.533 5.558 5.290 5.399 151,163 +0.01(+0.16%)
Mar 09, 2017 5.416 5.483 5.357 5.390 176,624 -0.05(-0.93%)
Mar 08, 2017 5.399 5.491 5.348 5.441 308,143 -0.18(-3.14%)
Mar 07, 2017 5.810 5.810 5.592 5.617 128,651 -0.18(-3.04%)
Mar 06, 2017 5.709 5.802 5.651 5.793 229,553 +0.18(+3.29%)
Mar 03, 2017 5.550 5.634 5.508 5.609 5,965,024 +0.21(+3.89%)
Mar 02, 2017 5.634 5.642 5.348 5.399 181,719 -0.39(-6.68%)
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.