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

Centrais Electricas Brazil ADR (NY: EBR )

7.435 +0.075 (+1.02%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 1, 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 3.596 3.638 3.468 3.502 245,028 -0.10(-2.82%)
May 30, 2017 3.630 3.638 3.562 3.604 296,933 -0.03(-0.70%)
May 26, 2017 3.579 3.740 3.562 3.630 182,844 +0.12(+3.38%)
May 25, 2017 3.714 3.774 3.468 3.511 792,581 -0.12(-3.27%)
May 24, 2017 3.443 3.731 3.435 3.630 1,029,783 +0.25(+7.54%)
May 23, 2017 3.282 3.452 3.282 3.375 650,152 +0.19(+5.85%)
May 22, 2017 3.307 3.367 3.087 3.189 840,501 -0.21(-6.23%)
May 19, 2017 3.358 3.452 3.324 3.401 2,207,900 +0.25(+7.80%)
May 18, 2017 3.519 4.020 3.044 3.155 1,902,775 -1.12(-26.19%)
May 17, 2017 4.418 4.418 4.257 4.274 216,974 -0.25(-5.44%)
May 16, 2017 4.715 4.715 4.486 4.520 212,262 -0.18(-3.79%)
May 15, 2017 4.868 4.885 4.664 4.698 134,711 -0.04(-0.89%)
May 12, 2017 4.817 4.893 4.698 4.741 188,715 +0.14(+2.95%)
May 11, 2017 4.613 4.656 4.435 4.605 276,847 +0.31(+7.31%)
May 10, 2017 4.418 4.461 4.266 4.291 261,504 -0.04(-0.98%)
May 09, 2017 4.164 4.359 4.147 4.333 176,299 +0.13(+3.02%)
May 08, 2017 4.376 4.393 4.164 4.206 213,824 -0.14(-3.31%)
May 05, 2017 4.435 4.495 4.291 4.350 117,654 -0.04(-0.97%)
May 04, 2017 4.605 4.613 4.350 4.393 793,299 -0.30(-6.33%)
May 03, 2017 4.774 4.808 4.690 4.690 108,712 -0.12(-2.47%)
May 02, 2017 4.741 4.902 4.690 4.808 211,443 +0.10(+2.16%)
May 01, 2017 4.808 4.808 4.529 4.707 94,863 +0.02(+0.36%)
Apr 28, 2017 4.469 4.724 4.452 4.690 196,166 +0.18(+3.95%)
Apr 27, 2017 4.486 4.537 4.427 4.512 207,560 -0.03(-0.56%)
Apr 26, 2017 4.461 4.562 4.418 4.537 204,968 +0.00(+0.00%)
Apr 25, 2017 4.155 4.545 4.155 4.537 191,418 +0.29(+6.79%)
Apr 24, 2017 4.274 4.316 4.215 4.249 378,883 +0.14(+3.51%)
Apr 21, 2017 4.113 4.198 4.079 4.104 46,646 -0.03(-0.82%)
Apr 20, 2017 4.079 4.198 4.045 4.138 149,386 +0.06(+1.46%)
Apr 19, 2017 4.257 4.266 4.045 4.079 90,358 -0.13(-3.02%)
Apr 18, 2017 4.164 4.206 4.138 4.206 401,601 +0.01(+0.20%)
Apr 17, 2017 4.181 4.274 4.147 4.198 265,889 +0.08(+1.85%)
Apr 13, 2017 4.232 4.274 4.088 4.121 70,897 -0.12(-2.80%)
Apr 12, 2017 4.240 4.257 4.168 4.240 115,437 +0.01(+0.20%)
Apr 11, 2017 4.096 4.249 4.062 4.232 202,814 +0.08(+2.04%)
Apr 10, 2017 4.198 4.206 4.096 4.147 98,473 -0.07(-1.61%)
Apr 07, 2017 4.342 4.401 4.206 4.215 127,304 -0.09(-2.17%)
Apr 06, 2017 4.469 4.478 4.249 4.308 146,356 -0.18(-3.97%)
Apr 05, 2017 4.656 4.673 4.469 4.486 150,962 -0.22(-4.68%)
Apr 04, 2017 4.613 4.741 4.613 4.707 428,210 +0.04(+0.91%)
Apr 03, 2017 4.681 4.732 4.647 4.664 95,194 +0.06(+1.29%)
Mar 31, 2017 4.605 4.707 4.545 4.605 169,041 +0.01(+0.18%)
Mar 30, 2017 4.673 4.698 4.579 4.596 115,624 -0.06(-1.27%)
Mar 29, 2017 4.673 4.715 4.596 4.656 249,334 -0.02(-0.36%)
Mar 28, 2017 4.698 4.698 4.588 4.673 376,369 -0.16(-3.33%)
Mar 27, 2017 5.054 5.054 4.732 4.834 330,897 -0.31(-6.10%)
Mar 24, 2017 5.063 5.165 5.054 5.148 64,917 +0.14(+2.71%)
Mar 23, 2017 5.097 5.131 5.012 5.012 139,784 -0.17(-3.27%)
Mar 22, 2017 5.071 5.266 5.046 5.181 75,520 +0.09(+1.83%)
Mar 21, 2017 5.343 5.360 5.071 5.088 78,199 -0.23(-4.31%)
Mar 20, 2017 5.181 5.461 5.165 5.317 152,453 +0.25(+4.85%)
Mar 17, 2017 5.309 5.360 5.054 5.071 406,868 -0.17(-3.24%)
Mar 16, 2017 5.351 5.360 5.173 5.241 234,132 -0.12(-2.22%)
Mar 15, 2017 5.148 5.402 5.029 5.360 199,036 +0.20(+3.95%)
Mar 14, 2017 5.377 5.394 5.088 5.156 130,686 -0.25(-4.70%)
Mar 13, 2017 5.512 5.546 5.377 5.410 68,624 -0.04(-0.78%)
Mar 10, 2017 5.589 5.614 5.343 5.453 149,664 +0.01(+0.16%)
Mar 09, 2017 5.470 5.538 5.410 5.444 174,872 -0.05(-0.93%)
Mar 08, 2017 5.453 5.546 5.402 5.495 305,087 -0.18(-3.14%)
Mar 07, 2017 5.868 5.868 5.648 5.673 127,375 -0.18(-3.04%)
Mar 06, 2017 5.767 5.860 5.707 5.851 227,276 +0.19(+3.29%)
Mar 03, 2017 5.606 5.690 5.563 5.665 5,905,858 +0.21(+3.89%)
Mar 02, 2017 5.690 5.699 5.402 5.453 179,916 -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.