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

Centrais Electricas Brazil ADR (NY: EBR )

7.470 +0.080 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2016 6.289 6.314 6.003 6.306 330,735 -0.03(-0.40%)
Nov 29, 2016 6.289 6.348 6.272 6.331 124,211 +0.08(+1.21%)
Nov 28, 2016 6.322 6.381 6.230 6.255 118,280 +0.20(+3.33%)
Nov 25, 2016 6.012 6.079 5.987 6.054 232,141 +0.15(+2.56%)
Nov 23, 2016 5.903 5.903 5.903 0 -0.05(-0.85%)
Nov 22, 2016 6.020 6.029 5.869 5.953 81,656 +0.08(+1.29%)
Nov 21, 2016 5.634 5.903 5.634 5.877 107,614 +0.34(+6.06%)
Nov 18, 2016 5.500 5.592 5.399 5.542 158,536 +0.15(+2.80%)
Nov 17, 2016 5.399 5.600 5.323 5.390 138,698 -0.17(-3.02%)
Nov 16, 2016 5.323 5.651 5.323 5.558 148,905 -0.07(-1.19%)
Nov 15, 2016 5.374 5.835 5.298 5.625 210,074 +0.24(+4.36%)
Nov 14, 2016 5.206 5.416 5.147 5.390 129,860 -0.06(-1.08%)
Nov 11, 2016 5.189 5.617 5.029 5.449 215,761 -0.06(-1.07%)
Nov 10, 2016 5.827 5.903 5.416 5.508 629,241 -0.53(-8.76%)
Nov 09, 2016 5.953 6.129 5.945 6.037 275,258 -0.09(-1.51%)
Nov 08, 2016 6.070 6.188 6.029 6.129 197,920 +0.10(+1.67%)
Nov 07, 2016 6.104 6.180 5.903 6.029 163,249 +0.09(+1.56%)
Nov 04, 2016 5.919 6.020 5.835 5.936 213,166 +0.01(+0.14%)
Nov 03, 2016 5.911 6.037 5.877 5.928 540,029 +0.01(+0.14%)
Nov 02, 2016 5.877 5.970 5.877 5.919 106,322 -0.08(-1.40%)
Nov 01, 2016 6.121 6.129 5.911 6.003 104,364 -0.20(-3.25%)
Oct 31, 2016 6.465 6.465 6.163 6.205 181,217 +0.00(+0.00%)
Oct 28, 2016 6.222 6.238 6.146 6.205 137,699 +0.04(+0.68%)
Oct 27, 2016 6.331 6.390 6.146 6.163 381,983 +0.01(+0.14%)
Oct 26, 2016 6.238 6.247 6.087 6.154 289,442 -0.05(-0.81%)
Oct 25, 2016 5.995 6.238 5.886 6.205 548,792 +0.08(+1.37%)
Oct 24, 2016 6.112 6.154 6.003 6.121 619,676 +0.18(+3.11%)
Oct 21, 2016 5.953 5.987 5.844 5.936 312,819 +0.10(+1.73%)
Oct 20, 2016 5.777 5.894 5.735 5.835 448,392 +0.01(+0.14%)
Oct 19, 2016 5.911 5.995 5.709 5.827 592,482 -0.03(-0.57%)
Oct 18, 2016 5.684 5.970 5.592 5.861 1,650,232 +0.34(+6.24%)
Oct 17, 2016 5.483 5.617 5.424 5.516 394,991 +0.00(+0.00%)
Oct 14, 2016 5.609 5.751 5.449 5.516 568,619 -0.08(-1.35%)
Oct 13, 2016 5.583 5.961 5.298 5.592 472,570 +3.95(+239.80%)
May 17, 2016 1.646 1.662 1.612 1.646 5,041,776 -0.08(-4.85%)
May 16, 2016 1.839 1.839 1.688 1.730 3,116,492 -0.12(-6.36%)
May 13, 2016 1.830 1.881 1.814 1.847 2,104,664 -0.03(-1.35%)
May 12, 2016 1.872 1.898 1.839 1.872 2,792,376 -0.03(-1.76%)
May 11, 2016 1.898 1.923 1.872 1.906 1,407,190 +0.06(+3.18%)
May 10, 2016 1.822 1.856 1.814 1.847 496,043 +0.08(+4.27%)
May 09, 2016 1.830 1.835 1.734 1.772 880,311 -0.07(-3.65%)
May 06, 2016 1.788 1.864 1.780 1.839 2,508,720 +0.05(+2.82%)
May 05, 2016 1.923 1.923 1.784 1.788 808,941 -0.08(-4.48%)
May 04, 2016 1.830 1.889 1.814 1.872 641,466 +0.03(+1.36%)
May 03, 2016 1.830 1.856 1.772 1.847 610,315 -0.02(-0.90%)
May 02, 2016 1.814 1.889 1.797 1.864 870,473 +0.01(+0.45%)
Apr 29, 2016 1.864 1.872 1.830 1.856 922,047 +0.04(+2.31%)
Apr 28, 2016 1.822 1.864 1.805 1.814 500,678 -0.03(-1.37%)
Apr 27, 2016 1.814 1.839 1.797 1.839 541,871 +0.03(+1.86%)
Apr 26, 2016 1.780 1.822 1.763 1.805 500,471 +0.00(+0.00%)
Apr 25, 2016 1.788 1.822 1.730 1.805 795,595 +0.03(+1.90%)
Apr 22, 2016 1.620 1.814 1.620 1.772 1,152,886 +0.16(+9.90%)
Apr 21, 2016 1.646 1.654 1.604 1.612 110,974 -0.03(-1.54%)
Apr 20, 2016 1.620 1.654 1.620 1.637 166,320 +0.00(+0.00%)
Apr 19, 2016 1.587 1.654 1.578 1.637 357,728 +0.07(+4.28%)
Apr 18, 2016 1.570 1.595 1.545 1.570 507,106 -0.03(-2.09%)
Apr 15, 2016 1.587 1.620 1.587 1.604 426,587 +0.03(+2.14%)
Apr 14, 2016 1.646 1.646 1.553 1.570 921,921 -0.08(-5.08%)
Apr 13, 2016 1.629 1.679 1.608 1.654 834,839 +0.08(+4.79%)
Apr 12, 2016 1.511 1.587 1.478 1.578 428,674 +0.09(+6.21%)
Apr 11, 2016 1.511 1.524 1.469 1.486 207,934 +0.08(+5.36%)
Apr 08, 2016 1.436 1.461 1.411 1.411 199,441 +0.06(+4.35%)
Apr 07, 2016 1.377 1.394 1.335 1.352 254,435 -0.03(-2.42%)
Apr 06, 2016 1.461 1.474 1.369 1.385 662,482 -0.09(-6.25%)
Apr 05, 2016 1.495 1.503 1.469 1.478 368,320 -0.03(-2.22%)
Apr 04, 2016 1.537 1.553 1.478 1.511 222,002 -0.06(-3.74%)
Apr 01, 2016 1.537 1.570 1.511 1.570 1,001,568 +0.08(+5.06%)
Mar 31, 2016 1.537 1.537 1.469 1.495 244,988 -0.01(-0.56%)
Mar 30, 2016 1.570 1.604 1.487 1.503 472,532 -0.03(-2.19%)
Mar 29, 2016 1.578 1.612 1.541 1.537 656,901 -0.05(-3.17%)
Mar 28, 2016 1.570 1.595 1.528 1.587 1,117,273 +0.10(+6.78%)
Mar 24, 2016 1.486 1.486 1.486 1.486 276,671 -0.04(-2.75%)
Mar 23, 2016 1.578 1.578 1.511 1.528 478,358 -0.09(-5.70%)
Mar 22, 2016 1.629 1.654 1.604 1.620 688,237 +0.03(+1.58%)
Mar 21, 2016 1.612 1.637 1.587 1.595 167,814 -0.03(-1.55%)
Mar 18, 2016 1.612 1.629 1.573 1.620 482,211 +0.01(+0.52%)
Mar 17, 2016 1.562 1.637 1.495 1.612 1,081,896 +0.18(+12.28%)
Mar 16, 2016 1.394 1.436 1.352 1.436 456,483 +0.01(+0.59%)
Mar 15, 2016 1.486 1.516 1.402 1.427 307,300 -0.19(-11.92%)
Mar 14, 2016 1.654 1.679 1.612 1.620 271,904 -0.05(-3.01%)
Mar 11, 2016 1.629 1.679 1.604 1.671 445,459 +0.05(+3.11%)
Mar 10, 2016 1.537 1.629 1.537 1.620 383,838 +0.07(+4.32%)
Mar 09, 2016 1.520 1.570 1.503 1.553 462,330 +0.06(+3.93%)
Mar 08, 2016 1.444 1.495 1.402 1.495 797,253 +0.08(+5.32%)
Mar 07, 2016 1.444 1.511 1.402 1.419 1,390,198 -0.08(-5.59%)
Mar 04, 2016 1.537 1.545 1.478 1.503 1,810,168 +0.06(+4.07%)
Mar 03, 2016 1.343 1.461 1.327 1.444 1,232,960 +0.18(+13.91%)
Mar 02, 2016 1.217 1.293 1.217 1.268 273,798 +0.06(+4.86%)
Mar 01, 2016 1.184 1.217 1.184 1.209 241,399 +0.02(+1.41%)
Feb 29, 2016 1.175 1.201 1.167 1.192 333,597 +0.04(+3.65%)
Feb 26, 2016 1.201 1.209 1.142 1.150 318,861 -0.05(-4.20%)
Feb 25, 2016 1.226 1.243 1.192 1.201 174,582 +0.02(+1.42%)
Feb 24, 2016 1.201 1.209 1.175 1.184 531,859 -0.08(-6.00%)
Feb 23, 2016 1.310 1.318 1.259 1.259 211,774 -0.08(-6.25%)
Feb 22, 2016 1.327 1.343 1.318 1.343 408,303 +0.07(+5.26%)
Feb 19, 2016 1.217 1.285 1.201 1.276 1,836,877 +0.05(+4.11%)
Feb 18, 2016 1.234 1.259 1.217 1.226 173,624 -0.01(-0.68%)
Feb 17, 2016 1.209 1.251 1.201 1.234 428,774 +0.07(+5.76%)
Feb 16, 2016 1.175 1.184 1.150 1.167 379,786 +0.00(+0.00%)
Feb 12, 2016 1.192 1.167 1.167 1.167 232,842 -0.03(-2.80%)
Feb 11, 2016 1.201 1.226 1.192 1.201 293,878 -0.01(-0.69%)
Feb 10, 2016 1.217 1.251 1.201 1.209 225,447 +0.03(+2.86%)
Feb 09, 2016 1.209 1.209 1.167 1.175 282,241 -0.03(-2.10%)
Feb 08, 2016 1.217 1.251 1.192 1.201 321,160 -0.05(-4.03%)
Feb 05, 2016 1.251 1.276 1.234 1.251 278,822 -0.01(-0.67%)
Feb 04, 2016 1.268 1.310 1.243 1.259 380,315 +0.06(+4.90%)
Feb 03, 2016 1.159 1.217 1.142 1.201 373,849 +0.04(+3.62%)
Feb 02, 2016 1.192 1.201 1.142 1.159 589,101 -0.05(-4.17%)
Feb 01, 2016 1.192 1.226 1.184 1.209 848,507 +0.02(+1.41%)
Jan 29, 2016 1.125 1.234 1.117 1.192 1,003,624 +0.10(+9.23%)
Jan 28, 2016 1.075 1.092 1.058 1.092 245,107 +0.08(+7.44%)
Jan 27, 2016 1.008 1.058 0.9992 1.016 487,560 +0.06(+6.14%)
Jan 26, 2016 0.9572 0.9740 0.9488 0.9572 235,006 -0.06(-5.79%)
Jan 25, 2016 1.024 1.041 1.016 1.016 54,650 -0.01(-0.82%)
Jan 22, 2016 0.9992 1.033 0.9992 1.024 236,528 +0.05(+5.17%)
Jan 21, 2016 0.9656 0.9992 0.9572 0.9740 253,780 +0.00(+0.00%)
Jan 20, 2016 0.9572 0.9740 0.9404 0.9740 393,031 -0.01(-0.85%)
Jan 19, 2016 0.9824 0.9908 0.9656 0.9824 508,723 -0.01(-0.85%)
Jan 15, 2016 0.9656 0.9908 0.9908 0.9908 302,754 -0.02(-1.67%)
Jan 14, 2016 0.9908 1.024 0.9824 1.008 398,817 +0.00(+0.00%)
Jan 13, 2016 1.024 1.041 0.9992 1.008 182,552 -0.02(-1.64%)
Jan 12, 2016 1.024 1.050 0.9992 1.024 272,515 +0.04(+4.27%)
Jan 11, 2016 1.058 1.058 0.9740 0.9824 687,671 -0.03(-2.50%)
Jan 08, 2016 1.033 1.041 0.9766 1.008 1,025,462 -0.03(-2.44%)
Jan 07, 2016 1.075 1.075 1.033 1.033 455,323 -0.06(-5.38%)
Jan 06, 2016 1.108 1.117 1.092 1.092 276,107 -0.02(-1.51%)
Jan 05, 2016 1.125 1.125 1.092 1.108 152,328 +0.02(+1.54%)
Jan 04, 2016 1.100 1.117 1.092 1.092 273,485 -0.05(-4.41%)
Dec 31, 2015 1.159 1.142 1.142 1.142 487,241 -0.04(-3.55%)
Dec 30, 2015 1.184 1.243 1.138 1.184 621,985 +0.01(+0.71%)
Dec 29, 2015 1.159 1.184 1.100 1.175 890,206 +0.01(+0.72%)
Dec 28, 2015 1.150 1.184 1.149 1.167 432,558 +0.01(+0.72%)
Dec 24, 2015 1.142 1.159 1.159 1.159 136,489 +0.00(+0.00%)
Dec 23, 2015 1.133 1.167 1.117 1.159 305,718 +0.03(+2.98%)
Dec 22, 2015 1.108 1.133 1.092 1.125 614,644 +0.03(+2.29%)
Dec 21, 2015 1.159 1.159 1.092 1.100 417,398 -0.05(-4.38%)
Dec 18, 2015 1.184 1.201 1.142 1.150 879,926 -0.04(-3.52%)
Dec 17, 2015 1.226 1.234 1.184 1.192 628,932 -0.03(-2.07%)
Dec 16, 2015 1.142 1.226 1.113 1.217 929,174 +0.03(+2.84%)
Dec 15, 2015 1.184 1.201 1.167 1.184 865,128 +0.04(+3.68%)
Dec 14, 2015 1.192 1.201 1.142 1.142 611,638 -0.05(-4.23%)
Dec 11, 2015 1.226 1.234 1.167 1.192 776,898 +0.00(+0.00%)
Dec 10, 2015 1.209 1.235 1.192 1.192 520,639 -0.03(-2.74%)
Dec 09, 2015 1.226 1.259 1.201 1.226 407,926 +0.06(+5.04%)
Dec 08, 2015 1.150 1.184 1.133 1.167 483,778 -0.01(-0.71%)
Dec 07, 2015 1.234 1.243 1.167 1.175 499,134 -0.03(-2.10%)
Dec 04, 2015 1.234 1.251 1.192 1.201 460,642 -0.08(-5.92%)
Dec 03, 2015 1.327 1.339 1.268 1.276 886,565 +0.06(+4.83%)
Dec 02, 2015 1.196 1.226 1.167 1.217 762,737 +0.08(+7.41%)
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.