Skip to main content

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

Historical Prices

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.