Centrais Electricas Brazil ADR (NY: EBR )

7.315 -0.045 (-0.61%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 5.759 5.759 5.759 0 -0.07(-1.15%)
Dec 29, 2016 5.818 5.877 5.751 5.826 77,808 +0.03(+0.58%)
Dec 28, 2016 5.675 5.793 5.650 5.793 52,288 +0.13(+2.22%)
Dec 27, 2016 5.734 5.751 5.591 5.667 122,628 +0.06(+1.05%)
Dec 23, 2016 5.608 5.608 5.608 0 +0.13(+2.30%)
Dec 22, 2016 5.474 5.575 5.394 5.482 81,706 -0.09(-1.66%)
Dec 21, 2016 5.642 5.642 5.516 5.575 88,183 +0.19(+3.59%)
Dec 20, 2016 5.533 5.545 5.331 5.382 73,875 -0.21(-3.75%)
Dec 19, 2016 5.625 5.650 5.541 5.591 115,016 +0.07(+1.22%)
Dec 16, 2016 5.600 5.638 5.423 5.524 301,639 -0.13(-2.23%)
Dec 15, 2016 5.541 5.650 5.507 5.650 181,555 +0.09(+1.66%)
Dec 14, 2016 5.617 5.701 5.449 5.558 160,470 -0.13(-2.36%)
Dec 13, 2016 5.659 5.709 5.583 5.692 674,159 -0.02(-0.29%)
Dec 12, 2016 5.659 5.717 5.633 5.709 93,899 +0.06(+1.04%)
Dec 09, 2016 5.608 5.684 5.558 5.650 152,995 -0.01(-0.15%)
Dec 08, 2016 5.659 5.709 5.541 5.659 95,471 -0.10(-1.75%)
Dec 07, 2016 5.692 5.801 5.558 5.759 167,902 -0.08(-1.44%)
Dec 06, 2016 5.751 5.931 5.751 5.843 47,943 +0.09(+1.61%)
Dec 05, 2016 5.667 5.818 5.642 5.751 122,025 -0.08(-1.30%)
Dec 02, 2016 5.877 5.927 5.751 5.826 37,240 -0.13(-2.12%)
Dec 01, 2016 6.196 6.204 5.843 5.952 202,579 -0.35(-5.59%)
Nov 30, 2016 6.288 6.313 6.003 6.305 330,765 -0.03(-0.40%)
Nov 29, 2016 6.288 6.347 6.271 6.330 124,222 +0.08(+1.21%)
Nov 28, 2016 6.322 6.381 6.229 6.255 118,290 +0.20(+3.33%)
Nov 25, 2016 6.011 6.078 5.986 6.053 232,162 +0.15(+2.56%)
Nov 23, 2016 5.902 5.902 5.902 0 -0.05(-0.85%)
Nov 22, 2016 6.020 6.028 5.868 5.952 81,664 +0.08(+1.29%)
Nov 21, 2016 5.633 5.902 5.633 5.877 107,624 +0.34(+6.06%)
Nov 18, 2016 5.499 5.591 5.398 5.541 158,550 +0.15(+2.80%)
Nov 17, 2016 5.398 5.600 5.323 5.390 138,711 -0.17(-3.02%)
Nov 16, 2016 5.323 5.650 5.323 5.558 148,919 -0.07(-1.19%)
Nov 15, 2016 5.373 5.835 5.298 5.625 210,093 +0.24(+4.36%)
Nov 14, 2016 5.205 5.415 5.146 5.390 129,872 -0.06(-1.08%)
Nov 11, 2016 5.188 5.617 5.029 5.449 215,781 -0.06(-1.07%)
Nov 10, 2016 5.826 5.902 5.415 5.507 629,298 -0.53(-8.76%)
Nov 09, 2016 5.952 6.129 5.944 6.036 275,283 -0.09(-1.51%)
Nov 08, 2016 6.070 6.187 6.028 6.129 197,938 +0.10(+1.67%)
Nov 07, 2016 6.104 6.179 5.902 6.028 163,263 +0.09(+1.56%)
Nov 04, 2016 5.919 6.020 5.835 5.936 213,185 +0.01(+0.14%)
Nov 03, 2016 5.910 6.036 5.877 5.927 540,078 +0.01(+0.14%)
Nov 02, 2016 5.877 5.969 5.877 5.919 106,332 -0.08(-1.40%)
Nov 01, 2016 6.120 6.129 5.910 6.003 104,373 -0.20(-3.25%)
Oct 31, 2016 6.465 6.465 6.162 6.204 181,234 +0.00(+0.00%)
Oct 28, 2016 6.221 6.238 6.146 6.204 137,712 +0.04(+0.68%)
Oct 27, 2016 6.330 6.389 6.146 6.162 382,018 +0.01(+0.14%)
Oct 26, 2016 6.238 6.246 6.087 6.154 289,468 -0.05(-0.81%)
Oct 25, 2016 5.994 6.238 5.885 6.204 548,842 +0.08(+1.37%)
Oct 24, 2016 6.112 6.154 6.003 6.120 619,732 +0.18(+3.11%)
Oct 21, 2016 5.952 5.986 5.843 5.936 312,847 +0.10(+1.73%)
Oct 20, 2016 5.776 5.894 5.734 5.835 448,432 +0.01(+0.14%)
Oct 19, 2016 5.910 5.994 5.709 5.826 592,536 -0.03(-0.57%)
Oct 18, 2016 5.684 5.969 5.591 5.860 1,650,381 +0.34(+6.24%)
Oct 17, 2016 5.482 5.617 5.423 5.516 395,027 +0.00(+0.00%)
Oct 14, 2016 5.608 5.751 5.449 5.516 568,671 -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.