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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 3.870 3.883 3.756 3.782 359,383 -0.09(-2.27%)
Jul 28, 2017 3.738 3.870 3.686 3.870 241,782 +0.12(+3.28%)
Jul 27, 2017 3.817 3.826 3.686 3.747 193,346 -0.03(-0.70%)
Jul 26, 2017 3.844 3.844 3.738 3.773 261,758 -0.10(-2.49%)
Jul 25, 2017 3.888 3.931 3.861 3.870 286,350 +0.04(+1.15%)
Jul 24, 2017 3.870 3.905 3.809 3.826 195,612 -0.09(-2.24%)
Jul 21, 2017 3.940 3.983 3.870 3.914 549,236 -0.06(-1.55%)
Jul 20, 2017 4.019 3.940 3.975 413,071 +0.02(+0.44%)
Jul 19, 2017 4.019 4.054 3.931 3.958 296,520 -0.05(-1.31%)
Jul 18, 2017 3.940 4.063 3.905 4.010 272,622 +0.13(+3.39%)
Jul 17, 2017 3.967 3.975 3.870 3.879 318,341 -0.13(-3.28%)
Jul 14, 2017 4.142 4.151 3.958 4.010 117,497 -0.14(-3.38%)
Jul 13, 2017 4.186 4.186 4.098 4.151 201,510 +0.03(+0.64%)
Jul 12, 2017 4.046 4.177 3.958 4.125 496,415 +0.16(+3.98%)
Jul 11, 2017 3.993 4.028 3.923 3.967 489,444 -0.13(-3.21%)
Jul 10, 2017 4.291 4.326 4.002 4.098 496,930 -0.10(-2.30%)
Jul 07, 2017 4.247 4.303 4.177 4.195 692,233 +0.04(+0.84%)
Jul 06, 2017 4.125 4.204 3.949 4.160 1,436,601 +0.53(+14.49%)
Jul 05, 2017 3.484 3.642 3.440 3.633 647,274 +0.39(+11.89%)
Jul 03, 2017 3.335 3.370 3.238 3.247 69,809 -0.04(-1.33%)
Jun 30, 2017 3.203 3.308 3.186 3.291 205,098 +0.05(+1.63%)
Jun 29, 2017 3.317 3.361 3.186 3.238 210,672 -0.11(-3.40%)
Jun 28, 2017 3.247 3.370 3.212 3.352 139,374 +0.15(+4.66%)
Jun 27, 2017 3.282 3.282 3.168 3.203 351,361 -0.03(-0.82%)
Jun 26, 2017 3.203 3.265 3.203 3.229 179,422 +0.11(+3.37%)
Jun 23, 2017 3.256 3.256 3.124 3.124 602,213 -0.17(-5.07%)
Jun 22, 2017 3.212 3.528 3.212 3.291 622,481 +0.18(+5.93%)
Jun 21, 2017 3.107 3.194 3.063 3.107 142,911 -0.08(-2.48%)
Jun 20, 2017 3.273 3.285 3.133 3.186 281,068 -0.15(-4.47%)
Jun 19, 2017 3.300 3.387 3.282 3.335 332,522 +0.01(+0.26%)
Jun 16, 2017 3.291 3.361 3.269 3.326 409,156 -0.01(-0.26%)
Jun 15, 2017 3.308 3.361 3.256 3.335 107,752 +0.01(+0.26%)
Jun 14, 2017 3.361 3.379 3.238 3.326 406,791 +0.00(+0.00%)
Jun 13, 2017 3.352 3.352 3.256 3.326 276,223 -0.02(-0.52%)
Jun 12, 2017 3.440 3.466 3.344 3.344 243,441 -0.10(-2.81%)
Jun 09, 2017 3.440 3.558 3.414 3.440 1,056,837 -0.02(-0.51%)
Jun 08, 2017 3.414 3.480 3.397 3.458 334,073 -0.11(-2.96%)
Jun 07, 2017 3.563 3.598 3.501 3.563 729,133 +0.02(+0.50%)
Jun 06, 2017 3.501 3.554 3.493 3.545 277,005 +0.07(+2.02%)
Jun 05, 2017 3.449 3.519 3.422 3.475 232,646 -0.05(-1.49%)
Jun 02, 2017 3.572 3.607 3.475 3.528 258,380 +0.00(+0.00%)
Jun 01, 2017 3.677 3.730 3.493 3.528 200,619 -0.10(-2.66%)
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%)
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.