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 (%)
Jan 31, 2017 5.634 5.718 5.500 5.516 149,099 +0.01(+0.15%)
Jan 30, 2017 5.676 5.676 5.458 5.508 113,985 -0.22(-3.81%)
Jan 27, 2017 5.760 5.785 5.701 5.726 98,220 -0.11(-1.87%)
Jan 26, 2017 5.877 5.953 5.768 5.835 121,969 -0.11(-1.84%)
Jan 25, 2017 5.886 6.079 5.844 5.945 70,056 +0.03(+0.57%)
Jan 24, 2017 6.012 6.045 5.802 5.911 248,256 -0.09(-1.54%)
Jan 23, 2017 6.020 6.079 5.915 6.003 265,218 +0.25(+4.38%)
Jan 20, 2017 5.793 5.928 5.264 5.751 335,360 +0.17(+3.01%)
Jan 19, 2017 5.483 5.667 5.451 5.583 279,548 -0.11(-1.92%)
Jan 18, 2017 5.835 5.844 5.642 5.693 137,324 -0.25(-4.24%)
Jan 17, 2017 5.978 6.003 5.894 5.945 85,534 -0.04(-0.70%)
Jan 13, 2017 5.987 5.987 5.987 0 -0.05(-0.83%)
Jan 12, 2017 5.928 6.154 5.810 6.037 681,772 +0.27(+4.66%)
Jan 11, 2017 5.558 5.785 5.483 5.768 240,272 +0.05(+0.88%)
Jan 10, 2017 5.810 5.819 5.542 5.718 101,793 -0.16(-2.71%)
Jan 09, 2017 5.861 5.945 5.634 5.877 162,802 +0.14(+2.49%)
Jan 06, 2017 5.827 5.869 5.667 5.735 65,411 -0.16(-2.71%)
Jan 05, 2017 5.861 5.928 5.835 5.894 48,621 +0.12(+2.03%)
Jan 04, 2017 5.777 5.861 5.768 5.777 72,482 +0.05(+0.88%)
Jan 03, 2017 5.768 5.861 5.600 5.726 114,018 -0.03(-0.58%)
Dec 30, 2016 5.760 5.760 5.760 0 -0.07(-1.15%)
Dec 29, 2016 5.819 5.877 5.751 5.827 77,801 +0.03(+0.58%)
Dec 28, 2016 5.676 5.793 5.651 5.793 52,284 +0.13(+2.22%)
Dec 27, 2016 5.735 5.751 5.592 5.667 122,617 +0.06(+1.05%)
Dec 23, 2016 5.609 5.609 5.609 0 +0.13(+2.30%)
Dec 22, 2016 5.474 5.575 5.395 5.483 81,699 -0.09(-1.66%)
Dec 21, 2016 5.642 5.642 5.516 5.575 88,175 +0.19(+3.59%)
Dec 20, 2016 5.533 5.546 5.332 5.382 73,868 -0.21(-3.75%)
Dec 19, 2016 5.625 5.651 5.542 5.592 115,006 +0.07(+1.22%)
Dec 16, 2016 5.600 5.638 5.424 5.525 301,612 -0.13(-2.23%)
Dec 15, 2016 5.542 5.651 5.508 5.651 181,539 +0.09(+1.66%)
Dec 14, 2016 5.617 5.701 5.449 5.558 160,456 -0.13(-2.36%)
Dec 13, 2016 5.659 5.709 5.583 5.693 674,098 -0.02(-0.29%)
Dec 12, 2016 5.659 5.718 5.634 5.709 93,890 +0.06(+1.04%)
Dec 09, 2016 5.609 5.684 5.558 5.651 152,981 -0.01(-0.15%)
Dec 08, 2016 5.659 5.709 5.542 5.659 95,462 -0.10(-1.75%)
Dec 07, 2016 5.693 5.802 5.558 5.760 167,886 -0.08(-1.44%)
Dec 06, 2016 5.751 5.932 5.751 5.844 47,939 +0.09(+1.61%)
Dec 05, 2016 5.667 5.819 5.642 5.751 122,014 -0.08(-1.30%)
Dec 02, 2016 5.877 5.928 5.751 5.827 37,236 -0.13(-2.12%)
Dec 01, 2016 6.196 6.205 5.844 5.953 202,560 -0.35(-5.59%)
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%)
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.