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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
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 (%)
Dec 31, 2014 1.822 1.797 1.797 1.797 467,232 -0.04(-2.28%)
Dec 30, 2014 1.898 1.914 1.822 1.839 679,814 +0.01(+0.46%)
Dec 29, 2014 1.881 1.914 1.830 1.830 582,354 -0.01(-0.46%)
Dec 26, 2014 1.830 1.881 1.822 1.839 980,800 +0.08(+4.78%)
Dec 24, 2014 1.746 1.755 1.755 1.755 198,898 +0.01(+0.48%)
Dec 23, 2014 1.780 1.797 1.730 1.746 762,352 -0.04(-2.35%)
Dec 22, 2014 1.788 1.805 1.763 1.788 648,813 +0.08(+4.41%)
Dec 19, 2014 1.746 1.788 1.704 1.713 1,337,600 +0.00(+0.00%)
Dec 18, 2014 1.780 1.805 1.713 1.713 1,175,558 +0.01(+0.49%)
Dec 17, 2014 1.612 1.797 1.604 1.704 1,542,671 +0.14(+9.14%)
Dec 16, 2014 1.587 1.612 1.520 1.562 1,347,297 -0.12(-7.00%)
Dec 15, 2014 1.721 1.730 1.671 1.679 1,063,098 -0.03(-1.48%)
Dec 12, 2014 1.721 1.763 1.688 1.704 1,187,017 +0.01(+0.50%)
Dec 11, 2014 1.662 1.721 1.654 1.696 1,425,516 +0.01(+0.50%)
Dec 10, 2014 1.780 1.797 1.688 1.688 781,038 -0.11(-6.07%)
Dec 09, 2014 1.772 1.830 1.746 1.797 805,389 +0.01(+0.47%)
Dec 08, 2014 1.839 1.864 1.788 1.788 2,018,676 -0.05(-2.74%)
Dec 05, 2014 1.839 1.864 1.822 1.839 873,803 -0.09(-4.78%)
Dec 04, 2014 1.923 1.948 1.906 1.931 1,683,612 -0.03(-1.71%)
Dec 03, 2014 1.898 1.982 1.898 1.965 1,479,671 +0.07(+3.54%)
Dec 02, 2014 1.898 1.914 1.877 1.898 794,161 +0.03(+1.80%)
Dec 01, 2014 1.914 1.923 1.839 1.864 1,345,073 -0.14(-7.11%)
Nov 28, 2014 2.015 2.023 1.965 2.007 820,467 -0.08(-4.02%)
Nov 26, 2014 2.057 2.091 2.091 2.091 1,180,289 +0.07(+3.32%)
Nov 25, 2014 2.040 2.049 1.990 2.023 686,135 +0.04(+2.12%)
Nov 24, 2014 2.074 2.099 1.982 1.982 911,239 -0.10(-4.84%)
Nov 21, 2014 1.965 2.133 1.948 2.082 1,564,552 +0.18(+9.25%)
Nov 20, 2014 1.898 1.948 1.856 1.906 1,037,588 -0.03(-1.30%)
Nov 19, 2014 1.839 1.931 1.814 1.931 2,517,473 +0.21(+12.20%)
Nov 18, 2014 1.671 1.730 1.671 1.721 1,650,201 +0.02(+0.99%)
Nov 17, 2014 1.763 1.763 1.679 1.704 1,767,483 -0.13(-6.88%)
Nov 14, 2014 1.830 1.872 1.822 1.830 713,854 -0.08(-4.39%)
Nov 13, 2014 1.998 2.015 1.906 1.914 598,343 -0.08(-3.80%)
Nov 12, 2014 2.040 2.065 1.973 1.990 775,296 -0.03(-1.66%)
Nov 11, 2014 1.998 2.040 1.965 2.023 941,064 +0.02(+0.84%)
Nov 10, 2014 1.998 2.040 1.990 2.007 1,229,168 +0.06(+3.02%)
Nov 07, 2014 1.923 1.965 1.914 1.948 729,284 +0.03(+1.75%)
Nov 06, 2014 1.956 1.982 1.914 1.914 876,073 -0.09(-4.60%)
Nov 05, 2014 2.007 2.040 1.973 2.007 846,555 -0.02(-0.83%)
Nov 04, 2014 2.023 2.065 2.007 2.023 1,769,622 +0.00(+0.00%)
Nov 03, 2014 2.032 2.065 2.015 2.023 2,288,283 -0.10(-4.74%)
Oct 31, 2014 2.091 2.124 2.057 2.124 1,828,515 +0.01(+0.40%)
Oct 30, 2014 2.082 2.116 2.065 2.116 1,541,358 +0.14(+7.23%)
Oct 29, 2014 1.973 2.015 1.931 1.973 1,828,871 +0.04(+2.17%)
Oct 28, 2014 1.881 1.948 1.864 1.931 2,200,328 +0.08(+4.07%)
Oct 27, 2014 1.814 2.107 1.780 1.856 5,200,267 -0.25(-11.95%)
Oct 24, 2014 2.007 2.141 2.007 2.107 1,893,587 +0.18(+9.61%)
Oct 23, 2014 1.998 2.032 1.914 1.923 3,199,146 -0.14(-6.91%)
Oct 22, 2014 2.166 2.183 2.032 2.065 1,046,835 -0.08(-3.91%)
Oct 21, 2014 2.133 2.250 2.128 2.149 2,005,070 -0.17(-7.25%)
Oct 20, 2014 2.368 2.393 2.309 2.317 841,848 -0.11(-4.50%)
Oct 17, 2014 2.317 2.427 2.284 2.427 841,030 +0.17(+7.44%)
Oct 16, 2014 2.242 2.309 2.233 2.259 1,011,288 -0.06(-2.54%)
Oct 15, 2014 2.401 2.410 2.260 2.317 1,743,533 -0.18(-7.07%)
Oct 14, 2014 2.460 2.527 2.410 2.494 1,006,168 -0.03(-1.00%)
Oct 13, 2014 2.477 2.586 2.452 2.519 1,256,867 +0.16(+6.76%)
Oct 10, 2014 2.477 2.477 2.334 2.359 988,763 -0.14(-5.70%)
Oct 09, 2014 2.536 2.546 2.477 2.502 1,157,818 +0.02(+0.68%)
Oct 08, 2014 2.578 2.594 2.401 2.485 1,641,826 -0.05(-1.99%)
Oct 07, 2014 2.477 2.569 2.435 2.536 1,049,553 +0.12(+4.86%)
Oct 06, 2014 2.510 2.527 2.376 2.418 1,348,643 +0.24(+11.20%)
Oct 03, 2014 2.116 2.183 2.107 2.175 846,462 +0.06(+2.78%)
Oct 02, 2014 2.183 2.191 2.082 2.116 1,286,037 -0.03(-1.18%)
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.