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 (%)
Aug 31, 2017 6.870 6.870 6.430 6.430 57,468 -0.42(-6.13%)
Aug 30, 2017 6.810 6.880 6.730 6.850 69,650 +0.07(+1.03%)
Aug 29, 2017 6.740 6.890 6.650 6.780 56,692 -0.13(-1.88%)
Aug 28, 2017 6.980 6.980 6.730 6.910 81,061 -0.09(-1.29%)
Aug 25, 2017 6.900 7.070 6.840 7.000 81,989 +0.09(+1.30%)
Aug 24, 2017 7.010 7.110 6.680 6.910 90,165 +0.15(+2.22%)
Aug 23, 2017 7.000 7.340 6.700 6.760 137,422 -0.64(-8.65%)
Aug 22, 2017 6.900 7.670 6.610 7.400 380,194 +1.74(+30.74%)
Aug 21, 2017 5.560 5.700 5.520 5.660 1,063,840 +0.11(+1.98%)
Aug 18, 2017 5.510 5.590 5.390 5.550 62,069 +0.07(+1.28%)
Aug 17, 2017 5.500 5.620 5.410 5.480 191,166 -0.23(-4.03%)
Aug 16, 2017 5.600 5.710 5.560 5.710 40,833 +0.14(+2.51%)
Aug 15, 2017 5.600 5.610 5.510 5.570 26,691 +0.10(+1.83%)
Aug 14, 2017 5.500 5.580 5.460 5.470 17,440 -0.28(-4.87%)
Aug 11, 2017 5.460 5.770 5.460 5.750 25,132 +0.32(+5.89%)
Aug 10, 2017 5.560 5.581 5.410 5.430 19,262 -0.09(-1.63%)
Aug 09, 2017 5.630 5.650 5.520 5.520 13,933 -0.17(-2.99%)
Aug 08, 2017 5.770 5.835 5.690 5.690 31,362 +0.01(+0.18%)
Aug 07, 2017 5.630 5.790 5.570 5.680 19,967 -0.04(-0.70%)
Aug 04, 2017 5.540 5.740 5.475 5.720 19,932 +0.25(+4.57%)
Aug 03, 2017 5.270 5.490 5.270 5.470 19,175 +0.18(+3.40%)
Aug 02, 2017 5.270 5.310 5.200 5.290 27,070 +0.01(+0.19%)
Aug 01, 2017 5.300 5.330 5.270 5.280 14,888 -0.02(-0.38%)
Jul 31, 2017 5.290 5.420 5.140 5.300 90,788 -0.01(-0.19%)
Jul 28, 2017 5.180 5.350 5.130 5.310 22,022 +0.03(+0.57%)
Jul 27, 2017 5.370 5.370 5.170 5.280 7,507 -0.11(-2.04%)
Jul 26, 2017 5.350 5.410 5.190 5.390 29,513 -0.09(-1.64%)
Jul 25, 2017 5.400 5.480 5.370 5.480 9,869 +0.18(+3.40%)
Jul 24, 2017 5.390 5.390 5.260 5.300 17,425 -0.13(-2.39%)
Jul 21, 2017 5.410 5.480 5.360 5.430 25,561 -0.05(-0.91%)
Jul 20, 2017 5.430 5.480 5.410 5.480 8,628 +0.12(+2.24%)
Jul 19, 2017 5.500 5.530 5.330 5.360 44,963 -0.21(-3.77%)
Jul 18, 2017 5.460 5.620 5.380 5.570 41,772 +0.18(+3.34%)
Jul 17, 2017 5.420 5.440 5.320 5.390 7,997 +0.04(+0.75%)
Jul 14, 2017 5.650 5.650 5.350 5.350 22,279 -0.39(-6.79%)
Jul 13, 2017 5.680 5.740 5.680 5.740 7,505 +0.07(+1.23%)
Jul 12, 2017 5.610 5.700 5.520 5.670 13,240 +0.25(+4.61%)
Jul 11, 2017 5.460 5.460 5.390 5.420 13,589 -0.13(-2.34%)
Jul 10, 2017 5.820 5.830 5.300 5.550 70,943 -0.18(-3.14%)
Jul 07, 2017 5.920 5.920 5.710 5.730 54,181 -0.04(-0.69%)
Jul 06, 2017 5.460 5.960 5.460 5.770 460,722 +0.57(+10.96%)
Jul 05, 2017 5.040 5.280 5.000 5.200 61,077 +0.33(+6.78%)
Jul 03, 2017 5.020 5.030 4.870 4.870 6,727 -0.07(-1.42%)
Jun 30, 2017 4.850 4.940 4.820 4.940 46,352 +0.02(+0.41%)
Jun 29, 2017 5.010 5.030 4.770 4.920 101,435 -0.23(-4.47%)
Jun 28, 2017 4.930 5.150 4.900 5.150 217,329 +0.23(+4.67%)
Jun 27, 2017 4.860 5.000 4.820 4.920 26,596 -0.06(-1.20%)
Jun 26, 2017 4.890 4.980 4.890 4.980 14,057 +0.26(+5.51%)
Jun 23, 2017 4.810 4.830 4.690 4.720 33,119 -0.18(-3.67%)
Jun 22, 2017 4.830 5.130 4.820 4.900 120,296 +0.21(+4.48%)
Jun 21, 2017 4.690 4.780 4.610 4.690 15,410 -0.09(-1.88%)
Jun 20, 2017 4.930 4.930 4.710 4.780 21,806 -0.23(-4.59%)
Jun 19, 2017 5.060 5.060 4.910 5.010 40,557 -0.08(-1.57%)
Jun 16, 2017 5.000 5.190 4.970 5.090 58,050 +0.04(+0.79%)
Jun 15, 2017 5.010 5.170 4.860 5.050 69,217 +0.14(+2.85%)
Jun 14, 2017 5.100 5.100 4.910 4.910 33,492 -0.09(-1.80%)
Jun 13, 2017 5.000 5.030 4.860 5.000 35,172 +0.02(+0.40%)
Jun 12, 2017 5.020 5.080 4.940 4.980 16,268 +0.05(+1.01%)
Jun 09, 2017 5.120 5.240 4.930 4.930 475,073 -0.17(-3.33%)
Jun 08, 2017 5.100 5.120 5.070 5.100 7,829 -0.10(-1.92%)
Jun 07, 2017 5.350 5.370 5.140 5.200 41,626 -0.11(-2.07%)
Jun 06, 2017 5.110 5.370 5.110 5.310 161,549 +0.22(+4.32%)
Jun 05, 2017 4.960 5.100 4.930 5.090 68,618 +0.09(+1.80%)
Jun 02, 2017 5.100 5.130 4.920 5.000 45,288 -0.06(-1.19%)
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.