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

Centrais Electricas Brazil ADR (NY: EBR )

6.770 -0.040 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 3.721 3.765 3.589 3.624 236,785 -0.11(-2.82%)
May 30, 2017 3.756 3.765 3.686 3.730 286,943 -0.03(-0.70%)
May 26, 2017 3.703 3.870 3.686 3.756 176,693 +0.12(+3.38%)
May 25, 2017 3.844 3.905 3.589 3.633 765,918 -0.12(-3.27%)
May 24, 2017 3.563 3.861 3.554 3.756 995,140 +0.26(+7.54%)
May 23, 2017 3.396 3.572 3.396 3.493 628,280 +0.19(+5.85%)
May 22, 2017 3.422 3.484 3.194 3.300 812,226 -0.22(-6.23%)
May 19, 2017 3.475 3.572 3.440 3.519 2,133,625 +0.25(+7.80%)
May 18, 2017 3.642 4.160 3.150 3.265 1,838,764 -1.16(-26.19%)
May 17, 2017 4.572 4.572 4.405 4.423 209,675 -0.25(-5.44%)
May 16, 2017 4.879 4.879 4.642 4.677 205,121 -0.18(-3.79%)
May 15, 2017 5.037 5.055 4.827 4.862 130,179 -0.04(-0.89%)
May 12, 2017 4.985 5.064 4.862 4.906 182,367 +0.14(+2.95%)
May 11, 2017 4.774 4.818 4.590 4.765 267,534 +0.32(+7.31%)
May 10, 2017 4.572 4.616 4.414 4.440 252,706 -0.04(-0.98%)
May 09, 2017 4.309 4.511 4.291 4.484 170,368 +0.13(+3.02%)
May 08, 2017 4.528 4.546 4.309 4.353 206,631 -0.15(-3.31%)
May 05, 2017 4.590 4.651 4.440 4.502 113,696 -0.04(-0.97%)
May 04, 2017 4.765 4.774 4.502 4.546 766,612 -0.31(-6.33%)
May 03, 2017 4.941 4.976 4.853 4.853 105,055 -0.12(-2.47%)
May 02, 2017 4.906 5.072 4.853 4.976 204,330 +0.11(+2.16%)
May 01, 2017 4.976 4.976 4.686 4.870 91,672 +0.02(+0.36%)
Apr 28, 2017 4.625 4.888 4.607 4.853 189,566 +0.18(+3.95%)
Apr 27, 2017 4.642 4.695 4.581 4.669 200,578 -0.03(-0.56%)
Apr 26, 2017 4.616 4.721 4.572 4.695 198,073 +0.00(+0.00%)
Apr 25, 2017 4.300 4.704 4.300 4.695 184,979 +0.30(+6.79%)
Apr 24, 2017 4.423 4.467 4.361 4.397 366,137 +0.15(+3.51%)
Apr 21, 2017 4.256 4.344 4.221 4.247 45,077 -0.04(-0.82%)
Apr 20, 2017 4.221 4.344 4.186 4.282 144,360 +0.06(+1.46%)
Apr 19, 2017 4.405 4.414 4.186 4.221 87,318 -0.13(-3.02%)
Apr 18, 2017 4.309 4.353 4.282 4.353 388,091 +0.01(+0.20%)
Apr 17, 2017 4.326 4.423 4.291 4.344 256,944 +0.08(+1.85%)
Apr 13, 2017 4.379 4.423 4.230 4.265 68,512 -0.12(-2.80%)
Apr 12, 2017 4.388 4.405 4.313 4.388 111,553 +0.01(+0.20%)
Apr 11, 2017 4.239 4.397 4.204 4.379 195,991 +0.09(+2.04%)
Apr 10, 2017 4.344 4.353 4.239 4.291 95,160 -0.07(-1.61%)
Apr 07, 2017 4.493 4.555 4.353 4.361 123,022 -0.10(-2.17%)
Apr 06, 2017 4.625 4.634 4.397 4.458 141,433 -0.18(-3.97%)
Apr 05, 2017 4.818 4.835 4.625 4.642 145,884 -0.23(-4.68%)
Apr 04, 2017 4.774 4.906 4.774 4.870 413,805 +0.04(+0.91%)
Apr 03, 2017 4.844 4.897 4.809 4.827 91,991 +0.06(+1.29%)
Mar 31, 2017 4.765 4.870 4.704 4.765 163,354 +0.01(+0.18%)
Mar 30, 2017 4.835 4.862 4.739 4.756 111,735 -0.06(-1.28%)
Mar 29, 2017 4.835 4.879 4.756 4.818 240,947 -0.02(-0.36%)
Mar 28, 2017 4.862 4.862 4.748 4.835 363,708 -0.17(-3.33%)
Mar 27, 2017 5.230 5.230 4.897 5.002 319,765 -0.32(-6.10%)
Mar 24, 2017 5.239 5.344 5.230 5.327 62,733 +0.14(+2.71%)
Mar 23, 2017 5.274 5.309 5.186 5.186 135,081 -0.18(-3.27%)
Mar 22, 2017 5.248 5.450 5.221 5.362 72,979 +0.10(+1.83%)
Mar 21, 2017 5.529 5.546 5.248 5.265 75,568 -0.24(-4.31%)
Mar 20, 2017 5.362 5.651 5.344 5.502 147,324 +0.25(+4.85%)
Mar 17, 2017 5.494 5.546 5.230 5.248 393,180 -0.18(-3.24%)
Mar 16, 2017 5.537 5.546 5.353 5.423 226,256 -0.12(-2.22%)
Mar 15, 2017 5.327 5.590 5.204 5.546 192,340 +0.21(+3.95%)
Mar 14, 2017 5.564 5.581 5.265 5.336 126,290 -0.26(-4.70%)
Mar 13, 2017 5.704 5.739 5.564 5.599 66,315 -0.04(-0.78%)
Mar 10, 2017 5.783 5.809 5.529 5.643 144,629 +0.01(+0.16%)
Mar 09, 2017 5.660 5.730 5.599 5.634 168,989 -0.05(-0.93%)
Mar 08, 2017 5.643 5.739 5.590 5.687 294,823 -0.18(-3.14%)
Mar 07, 2017 6.073 6.073 5.845 5.871 123,090 -0.18(-3.04%)
Mar 06, 2017 5.967 6.064 5.906 6.055 219,631 +0.19(+3.29%)
Mar 03, 2017 5.801 5.888 5.757 5.862 5,707,180 +0.22(+3.89%)
Mar 02, 2017 5.888 5.897 5.590 5.643 173,864 -0.40(-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.