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

Centrais Eletricas Brasileiras ADR (NY: EBR-B )

8.290 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.280 5.330 5.130 5.130 299,347 -0.12(-2.29%)
May 30, 2017 5.240 5.310 5.240 5.250 79,805 -0.03(-0.57%)
May 26, 2017 5.260 5.460 5.260 5.280 43,331 +0.17(+3.33%)
May 25, 2017 5.430 5.430 5.100 5.110 74,098 -0.27(-5.02%)
May 24, 2017 5.060 5.540 5.050 5.380 104,804 +0.44(+8.91%)
May 23, 2017 4.940 5.070 4.890 4.940 47,833 +0.15(+3.13%)
May 22, 2017 4.830 4.900 4.680 4.790 63,806 -0.21(-4.21%)
May 19, 2017 5.150 5.260 4.970 5.000 110,482 +0.39(+8.47%)
May 18, 2017 5.620 5.780 4.600 4.610 130,643 -1.49(-24.43%)
May 17, 2017 6.390 6.390 6.100 6.100 127,657 -0.48(-7.29%)
May 16, 2017 6.780 6.790 6.540 6.580 29,507 -0.09(-1.35%)
May 15, 2017 6.930 6.930 6.670 6.670 31,235 -0.01(-0.15%)
May 12, 2017 6.690 6.870 6.640 6.680 109,249 +0.11(+1.67%)
May 11, 2017 6.650 6.660 6.380 6.570 94,722 +0.36(+5.80%)
May 10, 2017 6.180 6.250 6.110 6.210 26,515 +0.15(+2.48%)
May 09, 2017 5.800 6.092 5.800 6.060 45,793 -0.29(-4.57%)
May 08, 2017 6.610 6.900 6.270 6.350 57,257 -0.30(-4.51%)
May 05, 2017 6.640 6.790 6.530 6.650 5,903 +0.05(+0.76%)
May 04, 2017 6.770 6.770 6.530 6.600 10,629 -0.40(-5.71%)
May 03, 2017 7.170 7.170 7.000 7.000 32,176 -0.18(-2.51%)
May 02, 2017 6.830 7.300 6.730 7.180 345,285 +0.14(+1.99%)
May 01, 2017 7.020 7.110 6.880 7.040 64,054 +0.09(+1.29%)
Apr 28, 2017 6.860 7.130 6.830 6.950 142,265 +0.12(+1.76%)
Apr 27, 2017 6.830 6.920 6.770 6.830 26,789 -0.02(-0.29%)
Apr 26, 2017 6.850 6.990 6.720 6.850 92,119 -0.13(-1.86%)
Apr 25, 2017 6.360 6.990 6.360 6.980 46,789 +0.48(+7.38%)
Apr 24, 2017 6.460 6.570 6.350 6.500 59,790 +0.17(+2.69%)
Apr 21, 2017 6.290 6.330 6.010 6.330 20,328 +0.01(+0.16%)
Apr 20, 2017 6.180 6.400 6.130 6.320 29,238 +0.16(+2.60%)
Apr 19, 2017 6.280 6.280 6.040 6.160 30,649 -0.16(-2.53%)
Apr 18, 2017 6.290 6.370 6.240 6.320 42,318 -0.02(-0.32%)
Apr 17, 2017 6.260 6.380 6.260 6.340 97,690 +0.14(+2.26%)
Apr 13, 2017 6.400 6.440 6.130 6.200 92,542 -0.23(-3.58%)
Apr 12, 2017 6.450 6.450 6.330 6.430 26,854 -0.08(-1.23%)
Apr 11, 2017 6.090 6.510 6.070 6.510 54,019 +0.31(+5.00%)
Apr 10, 2017 6.270 6.270 6.160 6.200 219,016 -0.19(-2.97%)
Apr 07, 2017 6.500 6.570 6.350 6.390 17,303 -0.12(-1.84%)
Apr 06, 2017 6.670 6.730 6.440 6.510 35,862 -0.16(-2.40%)
Apr 05, 2017 6.880 6.930 6.635 6.670 60,684 -0.33(-4.71%)
Apr 04, 2017 6.890 7.000 6.810 7.000 90,167 +0.05(+0.72%)
Apr 03, 2017 7.000 7.125 6.910 6.950 61,566 +0.04(+0.58%)
Mar 31, 2017 6.820 7.050 6.790 6.910 159,484 +0.20(+2.98%)
Mar 30, 2017 6.890 6.940 6.690 6.710 133,479 -0.20(-2.89%)
Mar 29, 2017 6.840 6.950 6.780 6.910 341,021 -0.08(-1.14%)
Mar 28, 2017 6.860 7.020 6.750 6.990 472,727 +0.05(+0.72%)
Mar 27, 2017 7.170 7.170 6.750 6.940 251,326 -0.46(-6.22%)
Mar 24, 2017 7.110 7.400 7.110 7.400 17,626 +0.33(+4.67%)
Mar 23, 2017 7.190 7.240 7.070 7.070 107,654 -0.30(-4.07%)
Mar 22, 2017 7.020 7.390 7.020 7.370 79,371 +0.23(+3.22%)
Mar 21, 2017 7.360 7.360 7.080 7.140 31,488 -0.26(-3.51%)
Mar 20, 2017 7.190 7.560 7.190 7.400 164,627 +0.15(+2.07%)
Mar 17, 2017 7.320 7.345 7.025 7.250 124,569 -0.06(-0.82%)
Mar 16, 2017 7.450 7.480 7.210 7.310 61,693 -0.07(-0.95%)
Mar 15, 2017 7.100 7.530 7.020 7.380 53,502 +0.24(+3.36%)
Mar 14, 2017 7.310 7.350 7.060 7.140 249,687 -0.26(-3.51%)
Mar 13, 2017 7.520 7.580 7.360 7.400 11,495 -0.08(-1.07%)
Mar 10, 2017 7.640 7.680 7.320 7.480 25,013 -0.01(-0.13%)
Mar 09, 2017 7.470 7.570 7.415 7.490 155,013 -0.05(-0.66%)
Mar 08, 2017 7.550 7.660 7.480 7.540 301,793 -0.19(-2.46%)
Mar 07, 2017 7.970 7.990 7.730 7.730 106,399 -0.21(-2.64%)
Mar 06, 2017 7.840 7.980 7.780 7.940 79,824 +0.19(+2.45%)
Mar 03, 2017 7.620 7.790 7.580 7.750 166,178 +0.30(+4.03%)
Mar 02, 2017 7.680 7.700 7.410 7.450 170,934 -0.60(-7.45%)
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.