U.S. Markets open in 25 mins.

Centrais Elétricas Brasileiras S.A. - Eletrobras (EBR)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.82+0.17 (+4.66%)
At close: 4:01PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20173.703.843.663.823.82122,300
Jun 27, 20173.743.743.613.653.65308,300
Jun 26, 20173.653.723.653.683.68157,500
Jun 23, 20173.713.713.563.563.56528,500
Jun 22, 20173.664.023.663.753.75546,300
Jun 21, 20173.543.633.493.543.54125,400
Jun 20, 20173.733.743.573.633.63246,700
Jun 19, 20173.763.863.743.803.80291,800
Jun 16, 20173.753.833.733.793.79359,100
Jun 15, 20173.773.833.713.803.8094,600
Jun 14, 20173.833.853.693.793.79357,000
Jun 13, 20173.823.823.713.793.79242,400
Jun 12, 20173.923.953.813.813.81213,600
Jun 09, 20173.924.063.893.923.92927,400
Jun 08, 20173.893.973.873.943.94293,200
Jun 07, 20174.064.103.994.064.06639,900
Jun 06, 20173.994.053.984.044.04243,100
Jun 05, 20173.934.013.903.963.96204,200
Jun 02, 20174.074.113.964.024.02226,700
Jun 01, 20174.194.253.984.024.02176,100
May 31, 20174.244.294.094.134.13207,800
May 30, 20174.284.294.204.254.25251,800
May 26, 20174.224.414.204.284.28155,100
May 25, 20174.384.454.094.144.14672,100
May 24, 20174.064.404.054.284.28873,300
May 23, 20173.874.073.873.983.98550,600
May 22, 20173.903.973.643.763.76712,800
May 19, 20173.964.073.924.014.011,872,400
May 18, 20174.154.743.593.723.721,613,600
May 17, 20175.215.215.025.045.04184,000
May 16, 20175.565.565.295.335.33180,000
May 15, 20175.745.765.505.545.54114,200
May 12, 20175.685.775.545.595.59160,000
May 11, 20175.445.495.235.435.43234,800
May 10, 20175.215.265.035.065.06221,800
May 09, 20174.915.144.895.115.11149,500
May 08, 20175.165.184.914.964.96181,300
May 05, 20175.235.305.065.135.1399,800
May 04, 20175.435.445.135.185.18672,700
May 03, 20175.635.675.535.535.5392,200
May 02, 20175.595.785.535.675.67179,300
May 01, 20175.675.675.345.555.5580,400
Apr 28, 20175.275.575.255.535.53166,400
Apr 27, 20175.295.355.225.325.32176,000
Apr 26, 20175.265.385.215.355.35173,800
Apr 25, 20174.905.364.905.355.35162,300
Apr 24, 20175.045.094.975.015.01321,300
Apr 21, 20174.854.954.814.844.8439,600
Apr 20, 20174.814.954.774.884.88126,700
Apr 19, 20175.025.034.774.814.8176,600
Apr 18, 20174.914.964.884.964.96340,600
Apr 17, 20174.935.044.894.954.95225,500
Apr 13, 20174.995.044.824.864.8660,100
Apr 12, 20175.005.024.925.005.0097,900
Apr 11, 20174.835.014.794.994.99172,000
Apr 10, 20174.954.964.834.894.8983,500
Apr 07, 20175.125.194.964.974.97108,000
Apr 06, 20175.275.285.015.085.08124,100
Apr 05, 20175.495.515.275.295.29128,000
Apr 04, 20175.445.595.445.555.55363,100
Apr 03, 20175.525.585.485.505.5080,700
Mar 31, 20175.435.555.365.435.43143,400
Mar 30, 20175.515.545.405.425.4298,100
Mar 29, 20175.515.565.425.495.49211,400
Mar 28, 20175.545.545.415.515.51319,200
Mar 27, 20175.965.965.585.705.70280,600
Mar 24, 20175.976.095.966.076.0755,100
Mar 23, 20176.016.055.915.915.91118,500
Mar 22, 20175.986.215.956.116.1164,000
Mar 21, 20176.306.325.986.006.0066,300
Mar 20, 20176.116.446.096.276.27129,300
Mar 17, 20176.266.325.965.985.98345,000
Mar 16, 20176.316.326.106.186.18198,600
Mar 15, 20176.076.375.936.326.32168,800
Mar 14, 20176.346.366.006.086.08110,800
Mar 13, 20176.506.546.346.386.3858,200
Mar 10, 20176.596.626.306.436.43126,900
Mar 09, 20176.456.536.386.426.42148,300
Mar 08, 20176.436.546.376.486.48258,700
Mar 07, 20176.926.926.666.696.69108,000
Mar 06, 20176.806.916.736.906.90192,700
Mar 03, 20176.616.716.566.686.68126,300
Mar 02, 20176.716.726.376.436.43152,600
Mar 01, 20176.506.916.426.896.89171,900
Feb 28, 20176.576.656.396.586.5885,900
Feb 27, 20176.846.846.506.636.6371,200
Feb 24, 20176.896.906.706.766.76129,400
Feb 23, 20177.077.206.906.916.91223,600
Feb 22, 20176.826.956.796.856.85129,500
Feb 21, 20176.876.936.746.766.76479,900
Feb 17, 20177.017.046.756.926.92160,100
Feb 16, 20177.137.177.067.147.1496,000
Feb 15, 20177.157.347.157.227.2295,500
Feb 14, 20177.107.246.957.207.20177,100
Feb 13, 20177.307.337.137.187.18467,100
Feb 10, 20177.027.267.017.117.11329,400
Feb 09, 20176.957.026.706.776.77204,200
Feb 08, 20177.077.217.017.057.05636,000
Feb 07, 20177.027.086.826.906.90387,600
Feb 06, 20176.856.956.806.846.8497,000
*Close price adjusted for dividends and splits.
Loading more data...