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

Centrais Electricas Brazil ADR (NY: EBR )

7.365 -0.465 (-5.94%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 9, 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 (%)
Sep 30, 2014 2.326 2.351 2.242 2.267 1,283,343 -0.11(-4.59%)
Sep 29, 2014 2.384 2.460 2.376 2.376 979,601 -0.19(-7.52%)
Sep 26, 2014 2.435 2.611 2.426 2.569 1,327,908 +0.11(+4.44%)
Sep 25, 2014 2.468 2.502 2.443 2.460 477,374 -0.05(-2.01%)
Sep 24, 2014 2.477 2.527 2.443 2.510 513,460 +0.01(+0.34%)
Sep 23, 2014 2.544 2.594 2.477 2.502 759,528 -0.06(-2.29%)
Sep 22, 2014 2.577 2.594 2.477 2.561 1,558,083 -0.13(-4.98%)
Sep 19, 2014 2.771 2.779 2.636 2.695 766,960 -0.07(-2.43%)
Sep 18, 2014 2.779 2.804 2.703 2.762 453,373 -0.03(-1.20%)
Sep 17, 2014 2.863 2.880 2.796 2.796 998,311 +0.00(+0.00%)
Sep 16, 2014 2.645 2.812 2.645 2.796 894,104 +0.17(+6.39%)
Sep 15, 2014 2.661 2.687 2.594 2.628 1,301,574 -0.05(-1.88%)
Sep 12, 2014 2.678 2.695 2.594 2.678 2,509,416 -0.06(-2.15%)
Sep 11, 2014 2.729 2.796 2.712 2.737 686,333 +0.04(+1.56%)
Sep 10, 2014 2.712 2.720 2.611 2.695 1,059,407 -0.01(-0.31%)
Sep 09, 2014 2.787 2.863 2.670 2.703 1,755,022 -0.09(-3.30%)
Sep 08, 2014 3.064 3.073 2.762 2.796 1,138,030 -0.14(-4.86%)
Sep 05, 2014 3.039 2.989 2.905 2.938 982,364 -0.05(-1.69%)
Sep 04, 2014 3.081 3.115 2.972 2.989 1,653,173 -0.13(-4.04%)
Sep 03, 2014 3.207 3.266 3.090 3.115 1,752,459 -0.04(-1.33%)
Sep 02, 2014 3.207 3.283 3.123 3.157 2,206,275 +0.08(+2.45%)
Aug 29, 2014 2.947 3.081 3.081 3.081 1,416,832 +0.13(+4.56%)
Aug 28, 2014 3.014 3.048 2.888 2.947 1,075,911 -0.10(-3.31%)
Aug 27, 2014 2.854 3.056 2.838 3.048 1,293,841 +0.25(+9.01%)
Aug 26, 2014 2.762 2.806 2.729 2.796 870,557 +0.08(+2.78%)
Aug 25, 2014 2.678 2.729 2.661 2.720 470,892 +0.06(+2.21%)
Aug 22, 2014 2.678 2.703 2.653 2.661 513,712 -0.03(-1.25%)
Aug 21, 2014 2.687 2.729 2.670 2.695 2,282,121 +0.03(+0.94%)
Aug 20, 2014 2.603 2.670 2.577 2.670 1,169,551 +0.09(+3.58%)
Aug 19, 2014 2.561 2.603 2.552 2.577 687,444 +0.02(+0.66%)
Aug 18, 2014 2.586 2.594 2.544 2.561 361,576 +0.01(+0.33%)
Aug 15, 2014 2.519 2.561 2.503 2.552 1,019,778 +0.12(+4.83%)
Aug 14, 2014 2.384 2.468 2.384 2.435 518,327 +0.03(+1.40%)
Aug 13, 2014 2.510 2.477 2.393 2.401 1,389,476 -0.08(-3.05%)
Aug 12, 2014 2.485 2.519 2.460 2.477 371,737 -0.04(-1.67%)
Aug 11, 2014 2.468 2.519 2.460 2.519 436,720 +0.07(+2.74%)
Aug 08, 2014 2.368 2.451 2.359 2.451 624,234 +0.07(+2.82%)
Aug 07, 2014 2.418 2.426 2.376 2.384 890,329 -0.02(-0.70%)
Aug 06, 2014 2.359 2.418 2.347 2.401 381,630 +0.03(+1.42%)
Aug 05, 2014 2.376 2.409 2.342 2.368 1,001,276 -0.03(-1.40%)
Aug 04, 2014 2.359 2.401 2.334 2.401 547,174 +0.04(+1.78%)
Aug 01, 2014 2.326 2.376 2.309 2.359 488,134 +0.03(+1.08%)
Jul 31, 2014 2.334 2.368 2.317 2.334 771,030 -0.05(-2.11%)
Jul 30, 2014 2.418 2.435 2.351 2.384 463,942 -0.06(-2.41%)
Jul 29, 2014 2.435 2.451 2.376 2.443 1,245,839 +0.00(+0.00%)
Jul 28, 2014 2.485 2.510 2.430 2.443 443,615 -0.04(-1.69%)
Jul 25, 2014 2.519 2.527 2.477 2.485 244,637 -0.05(-1.99%)
Jul 24, 2014 2.535 2.561 2.514 2.535 544,449 +0.02(+0.67%)
Jul 23, 2014 2.577 2.577 2.502 2.519 678,549 -0.11(-4.15%)
Jul 22, 2014 2.678 2.712 2.603 2.628 917,326 -0.03(-1.26%)
Jul 21, 2014 2.594 2.670 2.577 2.661 899,894 +0.06(+2.26%)
Jul 18, 2014 2.485 2.611 2.472 2.603 562,676 +0.17(+6.90%)
Jul 17, 2014 2.493 2.502 2.409 2.435 527,145 -0.07(-2.68%)
Jul 16, 2014 2.561 2.577 2.451 2.502 972,589 -0.04(-1.65%)
Jul 15, 2014 2.535 2.544 2.510 2.544 603,671 +0.03(+1.00%)
Jul 14, 2014 2.426 2.527 2.418 2.519 764,085 +0.10(+4.17%)
Jul 11, 2014 2.401 2.426 2.393 2.418 529,891 -0.01(-0.35%)
Jul 10, 2014 2.468 2.477 2.401 2.426 935,927 -0.05(-2.03%)
Jul 09, 2014 2.443 2.485 2.435 2.477 855,204 +0.05(+2.08%)
Jul 08, 2014 2.460 2.468 2.418 2.426 511,735 -0.01(-0.34%)
Jul 07, 2014 2.384 2.435 2.376 2.435 626,857 +0.08(+3.57%)
Jul 03, 2014 2.300 2.351 2.351 2.351 434,876 +0.00(+0.00%)
Jul 02, 2014 2.351 2.376 2.342 2.351 687,815 -0.01(-0.36%)
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.