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

Centrais Electricas Brazil ADR (NY: EBR )

7.890 +0.080 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2013 1.993 2.056 2.056 2.056 523,832 +0.02(+1.17%)
Dec 30, 2013 2.040 2.064 1.993 2.033 1,209,613 -0.05(-2.29%)
Dec 27, 2013 2.040 2.080 2.033 2.080 1,184,322 +0.05(+2.34%)
Dec 26, 2013 2.064 2.088 2.017 2.033 1,255,125 -0.03(-1.54%)
Dec 24, 2013 2.064 2.080 2.033 2.064 171,955 +0.02(+0.78%)
Dec 23, 2013 2.048 2.064 2.040 2.048 652,399 +0.05(+2.38%)
Dec 20, 2013 2.048 2.056 1.961 2.001 2,663,513 -0.06(-2.70%)
Dec 19, 2013 2.080 2.088 2.009 2.056 1,634,366 -0.06(-3.00%)
Dec 18, 2013 2.048 2.152 2.017 2.120 2,404,346 +0.03(+1.52%)
Dec 17, 2013 2.040 2.112 2.025 2.088 2,548,492 +0.04(+1.94%)
Dec 16, 2013 2.017 2.096 2.009 2.048 1,066,807 +0.06(+3.20%)
Dec 13, 2013 2.033 2.048 1.977 1.985 1,242,886 -0.06(-3.10%)
Dec 12, 2013 2.025 2.056 1.993 2.048 969,720 +0.02(+1.18%)
Dec 11, 2013 2.040 2.104 1.997 2.025 3,186,565 -0.06(-2.67%)
Dec 10, 2013 2.056 2.108 2.048 2.080 1,164,380 -0.02(-1.13%)
Dec 09, 2013 2.033 2.104 2.017 2.104 1,242,847 +0.03(+1.53%)
Dec 06, 2013 1.993 2.072 1.985 2.072 949,260 +0.12(+6.10%)
Dec 05, 2013 1.945 2.009 1.929 1.953 1,010,306 +0.05(+2.50%)
Dec 04, 2013 1.929 1.953 1.898 1.905 1,423,559 -0.04(-2.04%)
Dec 03, 2013 1.961 1.977 1.913 1.945 2,399,409 -0.04(-2.00%)
Dec 02, 2013 2.001 2.017 1.953 1.985 1,619,510 -0.05(-2.34%)
Nov 29, 2013 2.040 2.052 2.010 2.033 451,806 +0.00(+0.00%)
Nov 27, 2013 2.064 2.064 2.025 2.033 1,422,008 -0.04(-1.92%)
Nov 26, 2013 2.088 2.088 2.025 2.072 1,124,094 -0.04(-1.88%)
Nov 25, 2013 2.160 2.175 2.104 2.112 783,621 +0.04(+1.92%)
Nov 22, 2013 2.144 2.152 2.064 2.072 2,015,653 +0.01(+0.38%)
Nov 21, 2013 2.064 2.112 2.048 2.064 1,694,808 +0.06(+2.77%)
Nov 20, 2013 2.072 2.096 2.009 2.009 1,152,401 -0.06(-2.69%)
Nov 19, 2013 2.199 2.199 2.064 2.064 1,612,215 -0.13(-5.80%)
Nov 18, 2013 2.128 2.223 2.128 2.191 1,224,595 +0.09(+4.15%)
Nov 15, 2013 2.160 2.175 2.088 2.104 1,199,809 -0.07(-3.28%)
Nov 14, 2013 2.128 2.183 2.104 2.175 1,229,698 +0.08(+3.79%)
Nov 13, 2013 2.064 2.128 2.064 2.096 1,300,763 +0.02(+1.15%)
Nov 12, 2013 2.048 2.096 2.040 2.072 1,030,937 +0.02(+1.16%)
Nov 11, 2013 2.056 2.080 2.033 2.048 1,088,889 -0.04(-1.90%)
Nov 08, 2013 2.112 2.112 2.056 2.088 779,044 -0.05(-2.23%)
Nov 07, 2013 2.199 2.207 2.120 2.136 1,331,298 -0.09(-3.93%)
Nov 06, 2013 2.167 2.223 2.136 2.223 2,047,785 +0.00(+0.00%)
Nov 05, 2013 2.287 2.318 2.199 2.223 1,735,532 -0.20(-8.20%)
Nov 04, 2013 2.429 2.437 2.390 2.422 1,165,616 +0.03(+1.33%)
Nov 01, 2013 2.469 2.477 2.358 2.390 3,631,581 -0.12(-4.75%)
Oct 31, 2013 2.604 2.632 2.509 2.509 1,560,683 -0.10(-3.66%)
Oct 30, 2013 2.636 2.652 2.568 2.604 748,419 -0.08(-2.96%)
Oct 29, 2013 2.707 2.707 2.644 2.684 609,270 +0.02(+0.60%)
Oct 28, 2013 2.644 2.699 2.644 2.668 699,472 +0.05(+1.82%)
Oct 25, 2013 2.640 2.660 2.596 2.620 940,013 +0.03(+1.23%)
Oct 24, 2013 2.644 2.660 2.565 2.588 1,845,758 -0.10(-3.83%)
Oct 23, 2013 2.747 2.755 2.676 2.692 928,331 -0.05(-1.74%)
Oct 22, 2013 2.731 2.763 2.723 2.739 1,171,208 +0.02(+0.58%)
Oct 21, 2013 2.699 2.739 2.676 2.723 1,962,332 +0.07(+2.69%)
Oct 18, 2013 2.644 2.692 2.628 2.652 1,449,910 +0.01(+0.30%)
Oct 17, 2013 2.636 2.644 2.596 2.644 1,047,939 +0.03(+1.22%)
Oct 16, 2013 2.549 2.684 2.525 2.612 3,120,619 +0.01(+0.30%)
Oct 15, 2013 2.533 2.644 2.485 2.604 1,907,421 +0.06(+2.18%)
Oct 14, 2013 2.410 2.557 2.406 2.549 1,181,560 +0.09(+3.55%)
Oct 11, 2013 2.445 2.461 2.422 2.461 1,069,463 +0.01(+0.32%)
Oct 10, 2013 2.342 2.453 2.342 2.453 1,011,314 +0.16(+6.92%)
Oct 09, 2013 2.338 2.350 2.255 2.295 1,601,198 -0.06(-2.36%)
Oct 08, 2013 2.406 2.414 2.334 2.350 1,368,447 -0.04(-1.66%)
Oct 07, 2013 2.374 2.406 2.358 2.390 1,038,688 +0.01(+0.33%)
Oct 04, 2013 2.358 2.406 2.358 2.382 983,854 +0.02(+1.01%)
Oct 03, 2013 2.334 2.374 2.310 2.358 1,051,198 +0.02(+1.02%)
Oct 02, 2013 2.255 2.342 2.255 2.334 1,058,712 +0.11(+5.00%)
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.