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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Aug 31, 2015 1.083 1.133 1.066 1.133 320,401 +0.00(+0.00%)
Aug 28, 2015 1.150 1.154 1.117 1.133 227,192 -0.03(-2.88%)
Aug 27, 2015 1.117 1.175 1.117 1.167 543,935 +0.08(+7.75%)
Aug 26, 2015 1.066 1.091 1.049 1.083 318,508 +0.02(+1.57%)
Aug 25, 2015 1.100 1.108 1.058 1.066 462,509 -0.01(-0.78%)
Aug 24, 2015 1.075 1.117 1.058 1.075 559,513 -0.07(-5.88%)
Aug 21, 2015 1.142 1.159 1.133 1.142 296,053 -0.03(-2.86%)
Aug 20, 2015 1.159 1.188 1.133 1.175 416,351 +0.03(+2.19%)
Aug 19, 2015 1.175 1.193 1.142 1.150 420,290 -0.07(-5.52%)
Aug 18, 2015 1.192 1.222 1.167 1.217 630,442 +0.02(+1.40%)
Aug 17, 2015 1.217 1.255 1.201 1.201 341,060 -0.02(-1.38%)
Aug 14, 2015 1.209 1.243 1.209 1.217 1,448,849 +0.01(+0.69%)
Aug 13, 2015 1.226 1.234 1.201 1.209 373,263 -0.03(-2.04%)
Aug 12, 2015 1.276 1.280 1.226 1.234 2,991,500 -0.02(-1.34%)
Aug 11, 2015 1.259 1.268 1.234 1.251 744,328 -0.04(-3.25%)
Aug 10, 2015 1.276 1.301 1.268 1.293 1,347,150 +0.01(+0.65%)
Aug 07, 2015 1.318 1.318 1.276 1.285 1,711,130 -0.04(-3.16%)
Aug 06, 2015 1.326 1.335 1.318 1.326 375,916 -0.02(-1.25%)
Aug 05, 2015 1.360 1.360 1.335 1.343 268,381 -0.03(-2.44%)
Aug 04, 2015 1.419 1.452 1.368 1.377 285,701 -0.01(-0.61%)
Aug 03, 2015 1.410 1.427 1.368 1.385 169,454 -0.02(-1.20%)
Jul 31, 2015 1.410 1.436 1.394 1.402 411,270 +0.01(+0.60%)
Jul 30, 2015 1.343 1.402 1.343 1.394 335,706 +0.05(+3.75%)
Jul 29, 2015 1.326 1.360 1.318 1.343 377,276 +0.01(+0.63%)
Jul 28, 2015 1.343 1.360 1.310 1.335 490,377 -0.01(-0.63%)
Jul 27, 2015 1.285 1.370 1.276 1.343 427,468 +0.03(+2.56%)
Jul 24, 2015 1.385 1.385 1.285 1.310 957,971 -0.09(-6.59%)
Jul 23, 2015 1.419 1.436 1.402 1.402 1,109,986 -0.08(-5.11%)
Jul 22, 2015 1.478 1.528 1.461 1.478 407,894 -0.02(-1.12%)
Jul 21, 2015 1.452 1.520 1.452 1.494 102,675 +0.03(+1.71%)
Jul 20, 2015 1.511 1.511 1.461 1.469 379,212 -0.05(-3.31%)
Jul 17, 2015 1.562 1.562 1.515 1.520 565,674 -0.04(-2.69%)
Jul 16, 2015 1.595 1.604 1.549 1.562 544,556 -0.02(-1.06%)
Jul 15, 2015 1.595 1.604 1.570 1.578 400,294 -0.04(-2.59%)
Jul 14, 2015 1.578 1.646 1.566 1.620 648,062 +0.06(+3.76%)
Jul 13, 2015 1.553 1.587 1.528 1.562 614,320 +0.00(+0.00%)
Jul 10, 2015 1.528 1.562 1.490 1.562 1,016,042 +0.10(+6.90%)
Jul 09, 2015 1.503 1.520 1.452 1.461 338,847 -0.03(-1.70%)
Jul 08, 2015 1.486 1.520 1.478 1.486 1,519,592 -0.03(-1.67%)
Jul 07, 2015 1.528 1.528 1.486 1.511 1,017,264 -0.04(-2.70%)
Jul 06, 2015 1.528 1.595 1.528 1.553 793,942 -0.03(-1.60%)
Jul 02, 2015 1.553 1.578 1.578 1.578 819,964 +0.03(+1.62%)
Jul 01, 2015 1.587 1.604 1.536 1.553 441,046 -0.03(-1.60%)
Jun 30, 2015 1.612 1.628 1.549 1.578 436,688 -0.03(-1.57%)
Jun 29, 2015 1.511 1.604 1.503 1.604 1,490,580 +0.04(+2.69%)
Jun 26, 2015 1.595 1.604 1.553 1.562 1,613,619 -0.01(-0.54%)
Jun 25, 2015 1.654 1.654 1.562 1.570 998,870 -0.08(-5.08%)
Jun 24, 2015 1.696 1.704 1.637 1.654 563,104 -0.04(-2.48%)
Jun 23, 2015 1.729 1.746 1.696 1.696 621,656 -0.04(-2.42%)
Jun 22, 2015 1.755 1.755 1.729 1.738 299,244 +0.03(+1.97%)
Jun 19, 2015 1.755 1.763 1.696 1.704 929,101 -0.07(-3.79%)
Jun 18, 2015 1.755 1.780 1.738 1.771 535,624 +0.03(+1.44%)
Jun 17, 2015 1.696 1.750 1.696 1.746 352,897 +0.03(+1.96%)
Jun 16, 2015 1.713 1.729 1.696 1.713 316,012 +0.02(+0.99%)
Jun 15, 2015 1.713 1.738 1.696 1.696 290,968 -0.03(-1.46%)
Jun 12, 2015 1.729 1.738 1.704 1.721 163,985 -0.01(-0.49%)
Jun 11, 2015 1.696 1.729 1.679 1.729 338,051 +0.02(+0.98%)
Jun 10, 2015 1.780 1.797 1.704 1.713 475,771 -0.03(-1.92%)
Jun 09, 2015 1.780 1.797 1.746 1.746 235,966 -0.04(-2.35%)
Jun 08, 2015 1.780 1.813 1.755 1.788 403,714 +0.05(+2.90%)
Jun 05, 2015 1.763 1.776 1.721 1.738 260,056 -0.02(-0.96%)
Jun 04, 2015 1.788 1.797 1.729 1.755 333,854 -0.04(-2.34%)
Jun 03, 2015 1.847 1.864 1.780 1.797 459,556 -0.05(-2.73%)
Jun 02, 2015 1.813 1.864 1.805 1.847 910,653 +0.07(+3.77%)
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.