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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 17, 2016 1.662 1.679 1.628 1.662 4,991,767 -0.08(-4.85%)
May 16, 2016 1.857 1.857 1.705 1.747 3,085,580 -0.12(-6.36%)
May 13, 2016 1.849 1.900 1.832 1.866 2,083,788 -0.03(-1.35%)
May 12, 2016 1.891 1.917 1.857 1.891 2,764,678 -0.03(-1.76%)
May 11, 2016 1.917 1.942 1.891 1.925 1,393,232 +0.06(+3.18%)
May 10, 2016 1.840 1.874 1.832 1.866 491,122 +0.08(+4.27%)
May 09, 2016 1.849 1.853 1.751 1.789 871,579 -0.07(-3.65%)
May 06, 2016 1.806 1.883 1.798 1.857 2,483,837 +0.05(+2.82%)
May 05, 2016 1.942 1.942 1.802 1.806 800,917 -0.08(-4.48%)
May 04, 2016 1.849 1.908 1.832 1.891 635,103 +0.03(+1.36%)
May 03, 2016 1.849 1.874 1.789 1.866 604,261 -0.02(-0.90%)
May 02, 2016 1.832 1.908 1.815 1.883 861,839 +0.01(+0.45%)
Apr 29, 2016 1.883 1.891 1.849 1.874 912,902 +0.04(+2.31%)
Apr 28, 2016 1.840 1.883 1.823 1.832 495,712 -0.03(-1.37%)
Apr 27, 2016 1.832 1.857 1.815 1.857 536,497 +0.03(+1.86%)
Apr 26, 2016 1.798 1.840 1.781 1.823 495,507 +0.00(+0.00%)
Apr 25, 2016 1.806 1.840 1.747 1.823 787,704 +0.03(+1.90%)
Apr 22, 2016 1.637 1.832 1.637 1.789 1,141,451 +0.16(+9.90%)
Apr 21, 2016 1.662 1.671 1.620 1.628 109,873 -0.03(-1.54%)
Apr 20, 2016 1.637 1.671 1.637 1.654 164,671 +0.00(+0.00%)
Apr 19, 2016 1.603 1.671 1.594 1.654 354,180 +0.07(+4.28%)
Apr 18, 2016 1.586 1.611 1.560 1.586 502,076 -0.03(-2.09%)
Apr 15, 2016 1.603 1.637 1.603 1.620 422,355 +0.03(+2.14%)
Apr 14, 2016 1.662 1.662 1.569 1.586 912,777 -0.08(-5.08%)
Apr 13, 2016 1.645 1.696 1.624 1.671 826,558 +0.08(+4.79%)
Apr 12, 2016 1.526 1.603 1.493 1.594 424,422 +0.09(+6.22%)
Apr 11, 2016 1.526 1.539 1.484 1.501 205,872 +0.08(+5.36%)
Apr 08, 2016 1.450 1.476 1.425 1.425 197,463 +0.06(+4.35%)
Apr 07, 2016 1.391 1.408 1.348 1.365 251,911 -0.03(-2.42%)
Apr 06, 2016 1.476 1.488 1.382 1.399 655,911 -0.09(-6.25%)
Apr 05, 2016 1.510 1.518 1.484 1.493 364,667 -0.03(-2.22%)
Apr 04, 2016 1.552 1.569 1.493 1.526 219,800 -0.06(-3.74%)
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.