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

Centrais Electricas Brazil ADR (NY: EBR )

7.820 +0.040 (+0.51%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 6, 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 (%)
Dec 29, 2017 4.834 4.834 4.834 0 -0.06(-1.21%)
Dec 28, 2017 4.757 4.986 4.681 4.893 856,141 +0.19(+3.96%)
Dec 27, 2017 4.732 4.741 4.673 4.707 173,846 -0.08(-1.77%)
Dec 26, 2017 4.808 4.825 4.707 4.791 245,252 -0.07(-1.40%)
Dec 22, 2017 4.630 4.859 4.622 4.859 590,806 +0.19(+3.99%)
Dec 21, 2017 4.571 4.711 4.512 4.673 617,868 +0.30(+6.78%)
Dec 20, 2017 4.545 4.562 4.376 4.376 269,152 -0.08(-1.71%)
Dec 19, 2017 4.529 4.545 4.461 4.452 401,415 -0.15(-3.31%)
Dec 18, 2017 4.605 4.681 4.571 4.605 250,038 +0.06(+1.31%)
Dec 15, 2017 4.512 4.584 4.461 4.545 1,156,921 +0.08(+1.71%)
Dec 14, 2017 4.503 4.579 4.435 4.469 1,192,320 -0.20(-4.18%)
Dec 13, 2017 4.825 4.919 4.605 4.664 1,043,149 -0.20(-4.01%)
Dec 12, 2017 4.605 4.910 4.605 4.859 1,260,133 +0.01(+0.17%)
Dec 11, 2017 4.791 4.910 4.707 4.851 709,733 +0.03(+0.53%)
Dec 08, 2017 4.834 4.859 4.766 4.825 385,606 -0.09(-1.90%)
Dec 07, 2017 4.698 4.936 4.698 4.919 700,875 -0.12(-2.36%)
Dec 06, 2017 4.859 5.063 4.800 5.037 552,005 +0.13(+2.59%)
Dec 05, 2017 5.080 5.122 4.876 4.910 630,846 -0.06(-1.19%)
Dec 04, 2017 4.885 5.020 4.876 4.969 410,564 +0.14(+2.81%)
Dec 01, 2017 4.885 4.885 4.800 4.834 162,322 +0.03(+0.71%)
Nov 30, 2017 4.885 4.953 4.774 4.800 299,109 -0.36(-7.06%)
Nov 29, 2017 5.241 5.334 5.148 5.165 230,917 -0.11(-2.09%)
Nov 28, 2017 5.402 5.478 5.224 5.275 561,927 -0.12(-2.20%)
Nov 27, 2017 5.334 5.444 5.258 5.394 609,970 +0.00(+0.00%)
Nov 24, 2017 5.360 5.504 5.326 5.394 354,166 -0.02(-0.31%)
Nov 22, 2017 5.385 5.453 5.368 5.410 302,593 +0.17(+3.24%)
Nov 21, 2017 5.275 5.444 5.232 5.241 370,425 -0.10(-1.90%)
Nov 20, 2017 5.224 5.427 5.224 5.343 268,699 +0.07(+1.29%)
Nov 17, 2017 5.046 5.288 5.029 5.275 860,063 +0.14(+2.64%)
Nov 16, 2017 5.131 5.241 5.063 5.139 259,892 +0.08(+1.68%)
Nov 15, 2017 4.969 5.088 4.893 5.054 182,473 +0.09(+1.88%)
Nov 14, 2017 5.139 5.139 4.902 4.961 667,275 -0.25(-4.88%)
Nov 13, 2017 5.173 5.241 5.114 5.215 279,463 +0.11(+2.16%)
Nov 10, 2017 5.080 5.181 4.936 5.105 624,531 -0.28(-5.20%)
Nov 09, 2017 5.351 5.427 5.241 5.385 798,766 -0.17(-3.05%)
Nov 08, 2017 5.385 5.555 5.351 5.555 523,396 +0.10(+1.87%)
Nov 07, 2017 5.563 5.597 5.266 5.453 855,777 +0.12(+2.23%)
Nov 06, 2017 5.249 5.410 5.173 5.334 775,024 +0.32(+6.43%)
Nov 03, 2017 5.054 5.080 4.876 5.012 592,954 -0.25(-4.83%)
Nov 02, 2017 5.385 5.385 4.961 5.266 569,712 -0.07(-1.27%)
Nov 01, 2017 5.368 5.461 5.258 5.334 548,766 -0.36(-6.26%)
Oct 31, 2017 5.716 5.813 5.631 5.690 574,924 -0.07(-1.18%)
Oct 30, 2017 5.970 5.987 5.733 5.758 365,994 -0.35(-5.69%)
Oct 27, 2017 6.114 6.216 6.055 6.106 419,085 +0.09(+1.55%)
Oct 26, 2017 6.259 6.259 5.979 6.013 516,568 -0.11(-1.80%)
Oct 25, 2017 6.080 6.140 5.962 6.123 561,057 +0.24(+4.03%)
Oct 24, 2017 5.834 5.928 5.707 5.885 473,541 +0.06(+1.02%)
Oct 23, 2017 5.826 5.996 5.775 5.826 647,783 +0.10(+1.78%)
Oct 20, 2017 5.521 5.733 5.461 5.724 706,213 +0.25(+4.65%)
Oct 19, 2017 5.461 5.512 5.427 5.470 314,471 -0.05(-0.92%)
Oct 18, 2017 5.461 5.546 5.368 5.521 126,157 +0.09(+1.72%)
Oct 17, 2017 5.504 5.504 5.351 5.427 234,222 -0.08(-1.39%)
Oct 16, 2017 5.555 5.631 5.504 5.504 209,584 -0.10(-1.82%)
Oct 13, 2017 5.622 5.648 5.504 5.606 409,135 +0.10(+1.85%)
Oct 12, 2017 5.563 5.563 5.402 5.504 177,276 -0.08(-1.52%)
Oct 11, 2017 5.665 5.673 5.538 5.589 193,843 -0.04(-0.75%)
Oct 10, 2017 5.639 5.716 5.606 5.631 265,128 +0.14(+2.47%)
Oct 09, 2017 5.572 5.580 5.436 5.495 237,539 -0.08(-1.37%)
Oct 06, 2017 5.572 5.656 5.512 5.572 430,702 -0.15(-2.67%)
Oct 05, 2017 5.911 5.957 5.707 5.724 335,443 -0.14(-2.46%)
Oct 04, 2017 5.767 5.894 5.758 5.868 432,000 +0.07(+1.17%)
Oct 03, 2017 5.512 5.826 5.495 5.801 226,247 +0.32(+5.88%)
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.