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

Centrais Electricas Brazil ADR (NY: EBR )

7.415 -0.255 (-3.32%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
Dec 30, 2016 6.020 6.020 6.020 0 -0.07(-1.15%)
Dec 29, 2016 6.081 6.143 6.011 6.090 74,438 +0.04(+0.58%)
Dec 28, 2016 5.932 6.055 5.906 6.055 50,024 +0.13(+2.22%)
Dec 27, 2016 5.994 6.011 5.845 5.924 117,317 +0.06(+1.05%)
Dec 23, 2016 5.862 5.862 5.862 0 +0.13(+2.30%)
Dec 22, 2016 5.722 5.827 5.638 5.730 78,168 -0.10(-1.66%)
Dec 21, 2016 5.897 5.897 5.766 5.827 84,363 +0.20(+3.59%)
Dec 20, 2016 5.783 5.796 5.572 5.625 70,675 -0.22(-3.75%)
Dec 19, 2016 5.880 5.906 5.792 5.845 110,034 +0.07(+1.22%)
Dec 16, 2016 5.853 5.893 5.669 5.774 288,574 -0.13(-2.23%)
Dec 15, 2016 5.792 5.906 5.757 5.906 173,692 +0.10(+1.66%)
Dec 14, 2016 5.871 5.959 5.695 5.809 153,520 -0.14(-2.36%)
Dec 13, 2016 5.915 5.967 5.836 5.950 644,960 -0.02(-0.29%)
Dec 12, 2016 5.915 5.976 5.888 5.967 89,832 +0.06(+1.04%)
Dec 09, 2016 5.862 5.941 5.809 5.906 146,368 -0.01(-0.15%)
Dec 08, 2016 5.915 5.967 5.792 5.915 91,336 -0.11(-1.75%)
Dec 07, 2016 5.950 6.064 5.809 6.020 160,629 -0.09(-1.44%)
Dec 06, 2016 6.011 6.200 6.011 6.108 45,867 +0.10(+1.61%)
Dec 05, 2016 5.924 6.081 5.897 6.011 116,739 -0.08(-1.30%)
Dec 02, 2016 6.143 6.196 6.011 6.090 35,627 -0.13(-2.12%)
Dec 01, 2016 6.476 6.485 6.108 6.222 193,804 -0.37(-5.59%)
Nov 30, 2016 6.573 6.599 6.275 6.590 316,439 -0.03(-0.40%)
Nov 29, 2016 6.573 6.634 6.555 6.617 118,842 +0.08(+1.21%)
Nov 28, 2016 6.608 6.669 6.511 6.538 113,167 +0.21(+3.33%)
Nov 25, 2016 6.283 6.354 6.257 6.327 222,107 +0.16(+2.56%)
Nov 23, 2016 6.169 6.169 6.169 0 -0.05(-0.85%)
Nov 22, 2016 6.292 6.301 6.134 6.222 78,127 +0.08(+1.29%)
Nov 21, 2016 5.888 6.169 5.888 6.143 102,962 +0.35(+6.06%)
Nov 18, 2016 5.748 5.845 5.643 5.792 151,683 +0.16(+2.80%)
Nov 17, 2016 5.643 5.853 5.564 5.634 132,703 -0.18(-3.02%)
Nov 16, 2016 5.564 5.906 5.564 5.809 142,469 -0.07(-1.19%)
Nov 15, 2016 5.616 6.099 5.537 5.880 200,994 +0.25(+4.36%)
Nov 14, 2016 5.441 5.660 5.379 5.634 124,247 -0.06(-1.08%)
Nov 11, 2016 5.423 5.871 5.257 5.695 206,435 -0.06(-1.07%)
Nov 10, 2016 6.090 6.169 5.660 5.757 602,042 -0.55(-8.76%)
Nov 09, 2016 6.222 6.406 6.213 6.310 263,360 -0.10(-1.51%)
Nov 08, 2016 6.345 6.468 6.301 6.406 189,365 +0.11(+1.67%)
Nov 07, 2016 6.380 6.459 6.169 6.301 156,192 +0.10(+1.56%)
Nov 04, 2016 6.187 6.292 6.099 6.204 203,952 +0.01(+0.14%)
Nov 03, 2016 6.178 6.310 6.143 6.196 516,686 +0.01(+0.14%)
Nov 02, 2016 6.143 6.239 6.143 6.187 101,726 -0.09(-1.40%)
Nov 01, 2016 6.397 6.406 6.178 6.275 99,853 -0.21(-3.25%)
Oct 31, 2016 6.757 6.757 6.441 6.485 173,384 +0.00(+0.00%)
Oct 28, 2016 6.503 6.520 6.424 6.485 131,747 +0.04(+0.68%)
Oct 27, 2016 6.617 6.678 6.424 6.441 365,472 +0.01(+0.14%)
Oct 26, 2016 6.520 6.529 6.362 6.433 276,930 -0.05(-0.81%)
Oct 25, 2016 6.266 6.520 6.152 6.485 525,070 +0.09(+1.37%)
Oct 24, 2016 6.389 6.433 6.275 6.397 592,890 +0.19(+3.11%)
Oct 21, 2016 6.222 6.257 6.108 6.204 299,297 +0.11(+1.73%)
Oct 20, 2016 6.038 6.160 5.994 6.099 429,009 +0.01(+0.14%)
Oct 19, 2016 6.178 6.266 5.967 6.090 566,871 -0.04(-0.57%)
Oct 18, 2016 5.941 6.239 5.845 6.125 1,578,899 +0.36(+6.24%)
Oct 17, 2016 5.730 5.871 5.669 5.766 377,918 +0.00(+0.00%)
Oct 14, 2016 5.862 6.011 5.695 5.766 544,040 -0.08(-1.35%)
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.