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

Centrais Electricas Brazil ADR (NY: EBR )

7.492 +0.102 (+1.38%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 14, 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 (%)
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%)
May 01, 2014 2.724 2.763 2.700 2.724 1,127,207 -0.03(-1.15%)
Apr 30, 2014 2.811 2.827 2.692 2.755 3,047,736 -0.07(-2.53%)
Apr 29, 2014 2.835 2.874 2.811 2.827 2,254,544 +0.10(+3.49%)
Apr 28, 2014 2.724 2.771 2.660 2.731 2,046,098 +0.01(+0.29%)
Apr 25, 2014 2.811 2.815 2.692 2.724 1,331,661 -0.10(-3.65%)
Apr 24, 2014 2.835 2.851 2.779 2.827 1,340,132 +0.03(+1.14%)
Apr 23, 2014 2.811 2.851 2.763 2.795 2,890,772 +0.02(+0.57%)
Apr 22, 2014 2.708 2.827 2.692 2.779 2,994,452 +0.04(+1.45%)
Apr 21, 2014 2.716 2.763 2.692 2.739 689,105 +0.01(+0.29%)
Apr 17, 2014 2.628 2.731 2.731 2.731 2,968,284 +0.11(+4.24%)
Apr 16, 2014 2.604 2.676 2.581 2.620 2,331,308 +0.04(+1.54%)
Apr 15, 2014 2.596 2.612 2.541 2.581 1,864,029 -0.02(-0.61%)
Apr 14, 2014 2.573 2.612 2.517 2.596 966,923 +0.04(+1.55%)
Apr 11, 2014 2.517 2.581 2.509 2.557 1,125,731 -0.01(-0.31%)
Apr 10, 2014 2.541 2.628 2.509 2.565 2,497,089 +0.08(+3.19%)
Apr 09, 2014 2.517 2.541 2.406 2.485 3,420,950 -0.16(-6.01%)
Apr 08, 2014 2.708 2.739 2.612 2.644 2,430,359 +0.00(+0.00%)
Apr 07, 2014 2.596 2.676 2.573 2.644 2,200,356 +0.08(+3.10%)
Apr 04, 2014 2.620 2.684 2.533 2.565 4,623,813 -0.01(-0.31%)
Apr 03, 2014 2.533 2.581 2.410 2.573 6,236,576 +0.10(+4.18%)
Apr 02, 2014 2.374 2.581 2.366 2.469 2,755,927 +0.13(+5.42%)
Apr 01, 2014 2.303 2.366 2.223 2.342 2,169,216 +0.09(+3.87%)
Mar 31, 2014 2.231 2.311 2.231 2.255 2,564,648 +0.06(+2.90%)
Mar 28, 2014 2.231 2.342 2.128 2.192 6,273,574 -0.02(-1.08%)
Mar 27, 2014 2.080 2.287 2.057 2.215 5,267,540 +0.21(+10.28%)
Mar 26, 2014 2.033 2.049 1.993 2.009 1,138,680 -0.02(-0.78%)
Mar 25, 2014 2.033 2.049 1.993 2.025 1,689,820 -0.01(-0.39%)
Mar 24, 2014 2.009 2.064 1.977 2.033 1,810,232 +0.06(+2.81%)
Mar 21, 2014 1.929 2.025 1.914 1.977 2,079,422 +0.01(+0.40%)
Mar 20, 2014 1.906 2.104 1.874 1.969 3,683,851 +0.09(+4.64%)
Mar 19, 2014 1.802 1.906 1.794 1.882 2,287,579 +0.10(+5.33%)
Mar 18, 2014 1.699 1.802 1.695 1.787 1,152,432 +0.09(+5.14%)
Mar 17, 2014 1.699 1.715 1.683 1.699 752,600 +0.02(+0.94%)
Mar 14, 2014 1.723 1.731 1.652 1.683 1,017,279 -0.05(-2.75%)
Mar 13, 2014 1.739 1.779 1.683 1.731 2,145,473 +0.04(+2.35%)
Mar 12, 2014 1.604 1.707 1.596 1.691 790,080 +0.10(+5.97%)
Mar 11, 2014 1.612 1.660 1.588 1.596 951,902 +0.02(+1.00%)
Mar 10, 2014 1.620 1.628 1.564 1.580 1,577,261 -0.05(-2.93%)
Mar 07, 2014 1.691 1.699 1.604 1.628 1,801,376 -0.09(-5.09%)
Mar 06, 2014 1.715 1.723 1.691 1.715 1,614,510 +0.01(+0.47%)
Mar 05, 2014 1.747 1.767 1.675 1.707 1,758,190 -0.04(-2.27%)
Mar 04, 2014 1.739 1.794 1.731 1.747 605,949 +0.04(+2.33%)
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.