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

Centrais Electricas Brazil ADR (NY: EBR )

7.050 -0.300 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2014 2.334 2.368 2.317 2.334 770,961 -0.05(-2.11%)
Jul 30, 2014 2.418 2.435 2.351 2.385 463,900 -0.06(-2.41%)
Jul 29, 2014 2.435 2.452 2.376 2.443 1,245,726 +0.00(+0.00%)
Jul 28, 2014 2.485 2.510 2.431 2.443 443,575 -0.04(-1.69%)
Jul 25, 2014 2.519 2.527 2.477 2.485 244,615 -0.05(-1.99%)
Jul 24, 2014 2.536 2.561 2.515 2.536 544,400 +0.02(+0.67%)
Jul 23, 2014 2.578 2.578 2.502 2.519 678,487 -0.11(-4.15%)
Jul 22, 2014 2.678 2.712 2.603 2.628 917,243 -0.03(-1.26%)
Jul 21, 2014 2.594 2.670 2.578 2.662 899,812 +0.06(+2.26%)
Jul 18, 2014 2.485 2.611 2.473 2.603 562,625 +0.17(+6.90%)
Jul 17, 2014 2.494 2.502 2.410 2.435 527,097 -0.07(-2.68%)
Jul 16, 2014 2.561 2.578 2.452 2.502 972,501 -0.04(-1.65%)
Jul 15, 2014 2.536 2.544 2.510 2.544 603,617 +0.03(+1.00%)
Jul 14, 2014 2.427 2.527 2.418 2.519 764,016 +0.10(+4.17%)
Jul 11, 2014 2.401 2.427 2.393 2.418 529,843 -0.01(-0.35%)
Jul 10, 2014 2.469 2.477 2.401 2.427 935,843 -0.05(-2.03%)
Jul 09, 2014 2.443 2.485 2.435 2.477 855,127 +0.05(+2.08%)
Jul 08, 2014 2.460 2.469 2.418 2.427 511,689 -0.01(-0.34%)
Jul 07, 2014 2.385 2.435 2.376 2.435 626,800 +0.08(+3.57%)
Jul 03, 2014 2.301 2.351 2.351 2.351 434,837 +0.00(+0.00%)
Jul 02, 2014 2.351 2.376 2.343 2.351 687,753 -0.01(-0.36%)
Jul 01, 2014 2.435 2.443 2.351 2.359 1,091,347 -0.09(-3.77%)
Jun 30, 2014 2.460 2.477 2.418 2.452 741,796 -0.01(-0.34%)
Jun 27, 2014 2.502 2.510 2.418 2.460 776,812 -0.04(-1.68%)
Jun 26, 2014 2.502 2.519 2.477 2.502 466,317 +0.00(+0.00%)
Jun 25, 2014 2.469 2.544 2.469 2.502 985,436 +0.03(+1.36%)
Jun 24, 2014 2.527 2.552 2.460 2.469 1,290,231 -0.03(-1.34%)
Jun 23, 2014 2.536 2.544 2.485 2.502 562,494 -0.02(-0.67%)
Jun 20, 2014 2.569 2.578 2.510 2.519 859,487 -0.10(-3.85%)
Jun 19, 2014 2.603 2.662 2.594 2.620 558,742 -0.02(-0.64%)
Jun 18, 2014 2.536 2.645 2.527 2.636 604,447 +0.12(+4.67%)
Jun 17, 2014 2.561 2.578 2.502 2.519 586,596 -0.08(-2.91%)
Jun 16, 2014 2.653 2.662 2.569 2.594 923,574 -0.07(-2.52%)
Jun 13, 2014 2.653 2.712 2.636 2.662 1,037,855 -0.04(-1.55%)
Jun 12, 2014 2.678 2.746 2.670 2.704 366,099 +0.02(+0.62%)
Jun 11, 2014 2.813 2.813 2.670 2.687 924,307 -0.10(-3.61%)
Jun 10, 2014 2.762 2.804 2.729 2.788 1,242,779 +0.07(+2.47%)
Jun 06, 2014 2.569 2.720 2.544 2.720 2,421,552 +0.26(+10.58%)
Jun 05, 2014 2.452 2.469 2.435 2.460 476,287 +0.02(+0.69%)
Jun 04, 2014 2.452 2.469 2.435 2.443 370,283 -0.03(-1.02%)
Jun 03, 2014 2.435 2.510 2.435 2.469 1,436,855 +0.02(+0.69%)
Jun 02, 2014 2.494 2.519 2.443 2.452 727,260 -0.05(-2.01%)
May 30, 2014 2.527 2.536 2.502 2.502 1,011,788 -0.06(-2.30%)
May 29, 2014 2.527 2.582 2.527 2.561 458,282 +0.03(+1.33%)
May 28, 2014 2.502 2.552 2.460 2.527 683,874 -0.03(-0.99%)
May 27, 2014 2.628 2.628 2.510 2.552 1,182,474 -0.08(-2.88%)
May 23, 2014 2.653 2.628 2.628 2.628 919,696 +0.00(+0.16%)
May 22, 2014 2.636 2.662 2.611 2.624 525,471 +0.01(+0.48%)
May 21, 2014 2.678 2.695 2.569 2.611 638,176 -0.03(-1.27%)
May 20, 2014 2.746 2.779 2.636 2.645 820,716 -0.07(-2.48%)
May 19, 2014 2.762 2.779 2.712 2.712 553,236 -0.09(-3.29%)
May 16, 2014 2.821 2.830 2.788 2.804 905,200 +0.13(+5.03%)
May 15, 2014 2.830 2.830 2.670 2.670 1,095,279 -0.18(-6.47%)
May 14, 2014 2.813 2.888 2.796 2.855 833,904 +0.07(+2.41%)
May 13, 2014 2.771 2.830 2.762 2.788 743,582 +0.04(+1.53%)
May 12, 2014 2.662 2.788 2.653 2.746 838,962 +0.08(+2.83%)
May 09, 2014 2.821 2.830 2.628 2.670 1,239,366 -0.19(-6.74%)
May 08, 2014 2.838 2.905 2.796 2.863 1,144,754 +0.01(+0.29%)
May 07, 2014 2.955 2.955 2.813 2.855 2,662,467 -0.06(-2.02%)
May 06, 2014 2.930 2.947 2.901 2.913 1,356,195 +0.00(+0.00%)
May 05, 2014 2.922 2.989 2.863 2.913 1,732,195 +0.12(+4.20%)
May 02, 2014 2.762 2.830 2.739 2.796 1,365,177 +0.07(+2.66%)
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.