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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Jan 30, 2015 1.612 1.646 1.578 1.578 1,695,806 -0.13(-7.84%)
Jan 29, 2015 1.713 1.738 1.704 1.713 794,973 -0.03(-1.92%)
Jan 28, 2015 1.704 1.780 1.679 1.746 882,630 +0.01(+0.48%)
Jan 27, 2015 1.696 1.746 1.696 1.738 401,150 +0.04(+2.48%)
Jan 26, 2015 1.713 1.746 1.696 1.696 824,259 -0.04(-2.42%)
Jan 23, 2015 1.763 1.771 1.704 1.738 563,037 -0.08(-4.17%)
Jan 22, 2015 1.839 1.864 1.780 1.813 910,665 +0.00(+0.00%)
Jan 21, 2015 1.755 1.839 1.746 1.813 1,674,886 +0.09(+5.37%)
Jan 20, 2015 1.704 1.746 1.679 1.721 4,364,422 -0.10(-5.53%)
Jan 16, 2015 1.797 1.830 1.797 1.822 521,598 +0.00(+0.00%)
Jan 15, 2015 1.872 1.872 1.788 1.822 693,779 +0.02(+0.93%)
Jan 14, 2015 1.771 1.839 1.771 1.805 970,040 +0.00(+0.00%)
Jan 13, 2015 1.771 1.805 1.755 1.805 1,007,737 +0.08(+4.37%)
Jan 12, 2015 1.738 1.780 1.725 1.729 1,245,876 -0.06(-3.29%)
Jan 09, 2015 1.771 1.805 1.746 1.788 331,232 +0.03(+1.91%)
Jan 08, 2015 1.755 1.822 1.754 1.755 387,904 -0.06(-3.24%)
Jan 07, 2015 1.813 1.847 1.784 1.813 625,072 +0.14(+8.54%)
Jan 06, 2015 1.738 1.767 1.662 1.671 1,410,467 -0.04(-2.45%)
Jan 05, 2015 1.729 1.746 1.696 1.713 509,666 -0.08(-4.67%)
Jan 02, 2015 1.755 1.797 1.738 1.797 542,995 +0.00(+0.00%)
Dec 31, 2014 1.822 1.797 1.797 1.797 467,274 -0.04(-2.28%)
Dec 30, 2014 1.897 1.914 1.822 1.839 679,876 +0.01(+0.46%)
Dec 29, 2014 1.881 1.914 1.830 1.830 582,406 -0.01(-0.46%)
Dec 26, 2014 1.830 1.881 1.822 1.839 980,888 +0.08(+4.78%)
Dec 24, 2014 1.746 1.755 1.755 1.755 198,916 +0.01(+0.48%)
Dec 23, 2014 1.780 1.797 1.729 1.746 762,421 -0.04(-2.35%)
Dec 22, 2014 1.788 1.805 1.763 1.788 648,872 +0.08(+4.41%)
Dec 19, 2014 1.746 1.788 1.704 1.713 1,337,721 +0.00(+0.00%)
Dec 18, 2014 1.780 1.805 1.713 1.713 1,175,665 +0.01(+0.49%)
Dec 17, 2014 1.612 1.797 1.604 1.704 1,542,811 +0.14(+9.14%)
Dec 16, 2014 1.587 1.612 1.520 1.562 1,347,419 -0.12(-7.00%)
Dec 15, 2014 1.721 1.729 1.671 1.679 1,063,195 -0.03(-1.48%)
Dec 12, 2014 1.721 1.763 1.687 1.704 1,187,124 +0.01(+0.49%)
Dec 11, 2014 1.662 1.721 1.654 1.696 1,425,645 +0.01(+0.50%)
Dec 10, 2014 1.780 1.797 1.687 1.687 781,108 -0.11(-6.07%)
Dec 09, 2014 1.771 1.830 1.746 1.797 805,462 +0.01(+0.47%)
Dec 08, 2014 1.839 1.864 1.788 1.788 2,018,859 -0.05(-2.74%)
Dec 05, 2014 1.839 1.864 1.822 1.839 873,882 -0.09(-4.78%)
Dec 04, 2014 1.923 1.948 1.906 1.931 1,683,765 -0.03(-1.71%)
Dec 03, 2014 1.897 1.981 1.897 1.965 1,479,805 +0.07(+3.54%)
Dec 02, 2014 1.897 1.914 1.876 1.897 794,233 +0.03(+1.80%)
Dec 01, 2014 1.914 1.923 1.839 1.864 1,345,195 -0.14(-7.11%)
Nov 28, 2014 2.015 2.023 1.965 2.007 820,542 -0.08(-4.02%)
Nov 26, 2014 2.057 2.090 2.090 2.090 1,180,396 +0.07(+3.32%)
Nov 25, 2014 2.040 2.049 1.990 2.023 686,197 +0.04(+2.12%)
Nov 24, 2014 2.074 2.099 1.981 1.981 911,321 -0.10(-4.84%)
Nov 21, 2014 1.965 2.133 1.948 2.082 1,564,694 +0.18(+9.25%)
Nov 20, 2014 1.897 1.948 1.855 1.906 1,037,682 -0.03(-1.30%)
Nov 19, 2014 1.839 1.931 1.813 1.931 2,517,701 +0.21(+12.20%)
Nov 18, 2014 1.671 1.729 1.671 1.721 1,650,351 +0.02(+0.99%)
Nov 17, 2014 1.763 1.763 1.679 1.704 1,767,643 -0.13(-6.88%)
Nov 14, 2014 1.830 1.872 1.822 1.830 713,919 -0.08(-4.39%)
Nov 13, 2014 1.998 2.015 1.906 1.914 598,397 -0.08(-3.80%)
Nov 12, 2014 2.040 2.065 1.973 1.990 775,366 -0.03(-1.66%)
Nov 11, 2014 1.998 2.040 1.965 2.023 941,149 +0.02(+0.84%)
Nov 10, 2014 1.998 2.040 1.990 2.007 1,229,279 +0.06(+3.02%)
Nov 07, 2014 1.923 1.965 1.914 1.948 729,350 +0.03(+1.75%)
Nov 06, 2014 1.956 1.981 1.914 1.914 876,152 -0.09(-4.60%)
Nov 05, 2014 2.007 2.040 1.973 2.007 846,632 -0.02(-0.83%)
Nov 04, 2014 2.023 2.065 2.007 2.023 1,769,783 +0.00(+0.00%)
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.