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: 7:00 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 (%)
Sep 30, 2015 1.066 1.091 1.058 1.083 1,319,214 +0.08(+7.50%)
Sep 29, 2015 0.9907 1.033 0.9907 1.007 1,312,732 +0.03(+2.56%)
Sep 28, 2015 1.033 1.033 0.9823 0.9823 618,846 -0.05(-4.88%)
Sep 25, 2015 1.033 1.058 1.007 1.033 581,792 +0.02(+1.65%)
Sep 24, 2015 0.9571 1.024 0.9403 1.016 535,379 +0.02(+1.68%)
Sep 23, 2015 0.9991 1.016 0.9823 0.9991 344,470 +0.00(+0.00%)
Sep 22, 2015 1.041 1.058 0.9991 0.9991 1,678,117 -0.08(-7.75%)
Sep 21, 2015 1.075 1.117 1.075 1.083 271,123 +0.00(+0.00%)
Sep 18, 2015 1.133 1.159 1.075 1.083 580,096 -0.08(-6.52%)
Sep 17, 2015 1.150 1.184 1.142 1.159 824,130 -0.02(-1.43%)
Sep 16, 2015 1.175 1.184 1.150 1.175 2,356,067 +0.04(+3.70%)
Sep 15, 2015 1.091 1.133 1.091 1.133 259,154 +0.03(+2.27%)
Sep 14, 2015 1.083 1.125 1.049 1.108 504,559 +0.04(+3.94%)
Sep 11, 2015 1.033 1.075 1.033 1.066 215,233 +0.02(+1.60%)
Sep 10, 2015 1.024 1.075 1.007 1.049 457,410 -0.01(-0.79%)
Sep 09, 2015 1.083 1.091 1.049 1.058 226,331 -0.01(-0.79%)
Sep 08, 2015 1.117 1.117 1.049 1.066 570,345 -0.04(-3.79%)
Sep 04, 2015 1.117 1.108 1.108 1.108 489,310 +0.01(+0.76%)
Sep 03, 2015 1.049 1.117 1.049 1.100 331,282 +0.03(+3.15%)
Sep 02, 2015 1.083 1.083 1.049 1.066 241,259 -0.03(-2.31%)
Sep 01, 2015 1.091 1.100 1.066 1.091 282,917 -0.04(-3.70%)
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%)
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.