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 )

7.680 +0.120 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2016 7.880 7.880 7.880 0 +0.08(+1.03%)
Dec 28, 2016 7.810 7.850 7.760 7.800 25,642 -0.50(-6.02%)
Dec 27, 2016 7.840 8.300 7.660 8.300 24,109 +0.60(+7.79%)
Dec 23, 2016 7.700 7.700 7.700 0 +0.29(+3.91%)
Dec 22, 2016 7.430 7.490 7.325 7.410 77,199 -0.11(-1.46%)
Dec 21, 2016 7.630 7.630 7.450 7.520 28,382 +0.23(+3.11%)
Dec 20, 2016 7.530 7.530 7.260 7.293 13,841 -0.19(-2.50%)
Dec 19, 2016 7.670 7.670 7.260 7.480 31,651 -0.07(-0.93%)
Dec 16, 2016 7.620 8.000 7.550 7.550 159,810 -0.09(-1.18%)
Dec 15, 2016 7.510 7.950 7.490 7.640 30,951 -0.13(-1.67%)
Dec 14, 2016 7.630 7.830 7.310 7.770 21,896 -0.10(-1.27%)
Dec 13, 2016 7.800 7.870 7.750 7.870 78,793 +0.04(+0.51%)
Dec 12, 2016 7.780 7.870 7.690 7.830 60,743 +0.18(+2.35%)
Dec 09, 2016 7.580 7.860 7.440 7.650 168,224 +0.30(+4.08%)
Dec 08, 2016 7.620 7.700 7.320 7.350 138,313 -0.20(-2.65%)
Dec 07, 2016 7.680 7.870 7.270 7.550 103,514 -0.30(-3.82%)
Dec 06, 2016 7.940 7.980 7.830 7.850 21,448 -0.06(-0.76%)
Dec 05, 2016 7.820 7.910 7.800 7.910 1,686 +0.10(+1.28%)
Dec 02, 2016 7.880 7.910 7.760 7.810 5,718 -0.24(-2.98%)
Dec 01, 2016 8.200 8.370 7.840 8.050 84,143 -0.07(-0.86%)
Nov 30, 2016 8.390 8.470 7.890 8.120 154,691 -0.53(-6.13%)
Nov 29, 2016 8.270 8.650 8.250 8.650 48,005 +0.32(+3.84%)
Nov 28, 2016 8.320 8.390 8.280 8.330 29,820 +0.30(+3.74%)
Nov 25, 2016 8.130 8.130 7.940 8.030 131,328 +0.07(+0.88%)
Nov 23, 2016 7.960 7.960 7.960 0 -0.29(-3.52%)
Nov 22, 2016 8.120 8.280 7.960 8.250 24,594 +0.41(+5.23%)
Nov 21, 2016 7.800 7.920 7.800 7.840 16,367 +0.29(+3.84%)
Nov 18, 2016 7.470 7.640 7.400 7.550 64,465 +0.07(+0.94%)
Nov 17, 2016 7.370 7.610 7.260 7.480 21,441 -0.18(-2.35%)
Nov 16, 2016 7.270 7.670 7.270 7.660 35,923 -0.04(-0.52%)
Nov 15, 2016 7.240 8.090 7.240 7.700 24,377 +0.22(+2.94%)
Nov 14, 2016 7.240 7.480 7.090 7.480 17,841 +0.11(+1.49%)
Nov 11, 2016 7.260 7.470 6.880 7.370 23,867 -0.40(-5.15%)
Nov 10, 2016 7.980 8.000 7.460 7.770 43,617 -0.45(-5.47%)
Nov 09, 2016 8.210 8.460 8.210 8.220 18,735 -0.03(-0.36%)
Nov 08, 2016 8.400 8.540 7.470 8.250 54,201 -0.15(-1.79%)
Nov 07, 2016 8.330 8.440 8.230 8.400 18,346 +0.20(+2.44%)
Nov 04, 2016 8.060 8.200 7.960 8.200 2,040 +0.32(+4.06%)
Nov 03, 2016 8.160 8.190 7.880 7.880 9,092 -0.22(-2.72%)
Nov 02, 2016 8.000 8.200 8.000 8.100 1,738 -0.23(-2.76%)
Nov 01, 2016 8.450 8.450 8.160 8.330 20,668 -0.34(-3.92%)
Oct 31, 2016 8.870 8.900 8.500 8.670 36,431 +0.13(+1.52%)
Oct 28, 2016 8.640 8.660 8.470 8.540 12,007 +0.00(+0.00%)
Oct 27, 2016 8.690 8.740 8.460 8.540 23,617 +0.00(+0.00%)
Oct 26, 2016 8.530 8.540 8.350 8.540 44,111 +0.05(+0.59%)
Oct 25, 2016 8.252 8.550 8.100 8.490 32,146 +0.12(+1.43%)
Oct 24, 2016 8.690 8.690 8.350 8.370 97,335 -0.01(-0.12%)
Oct 21, 2016 8.280 8.390 8.220 8.380 60,459 +0.09(+1.09%)
Oct 20, 2016 8.060 8.290 8.060 8.290 773,343 +0.14(+1.72%)
Oct 19, 2016 8.260 8.260 7.910 8.150 74,377 -0.19(-2.28%)
Oct 18, 2016 7.970 8.360 7.920 8.340 180,152 +0.31(+3.86%)
Oct 17, 2016 7.770 8.030 7.730 8.030 221,791 +0.33(+4.29%)
Oct 14, 2016 7.910 7.910 7.700 7.700 94,814 -0.05(-0.65%)
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.