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

Centrais Electricas Brazil ADR (NY: EBR )

7.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2014 2.339 2.422 2.339 2.364 2,446,795 +0.07(+2.90%)
Mar 28, 2014 2.339 2.455 2.230 2.297 5,985,286 -0.02(-1.08%)
Mar 27, 2014 2.181 2.397 2.156 2.322 5,025,482 +0.22(+10.28%)
Mar 26, 2014 2.131 2.147 2.089 2.106 1,086,355 -0.02(-0.78%)
Mar 25, 2014 2.131 2.147 2.089 2.122 1,612,168 -0.01(-0.39%)
Mar 24, 2014 2.106 2.164 2.072 2.131 1,727,047 +0.06(+2.81%)
Mar 21, 2014 2.022 2.122 2.006 2.072 1,983,867 +0.01(+0.40%)
Mar 20, 2014 1.997 2.206 1.964 2.064 3,514,568 +0.09(+4.64%)
Mar 19, 2014 1.889 1.997 1.881 1.972 2,182,458 +0.10(+5.33%)
Mar 18, 2014 1.781 1.889 1.777 1.873 1,099,474 +0.09(+5.14%)
Mar 17, 2014 1.781 1.798 1.764 1.781 718,016 +0.02(+0.94%)
Mar 14, 2014 1.806 1.814 1.731 1.764 970,532 -0.05(-2.75%)
Mar 13, 2014 1.823 1.864 1.764 1.814 2,046,882 +0.04(+2.35%)
Mar 12, 2014 1.681 1.789 1.673 1.773 753,774 +0.10(+5.97%)
Mar 11, 2014 1.690 1.739 1.665 1.673 908,159 +0.02(+1.01%)
Mar 10, 2014 1.698 1.706 1.640 1.656 1,504,781 -0.05(-2.93%)
Mar 07, 2014 1.773 1.781 1.681 1.706 1,718,598 -0.09(-5.09%)
Mar 06, 2014 1.798 1.806 1.773 1.798 1,540,319 +0.01(+0.46%)
Mar 05, 2014 1.831 1.852 1.756 1.789 1,677,396 -0.04(-2.27%)
Mar 04, 2014 1.823 1.881 1.814 1.831 578,104 +0.04(+2.33%)
Mar 03, 2014 1.789 1.806 1.748 1.789 515,595 -0.02(-1.38%)
Feb 28, 2014 1.806 1.831 1.773 1.814 2,769,510 -0.01(-0.46%)
Feb 27, 2014 1.748 1.839 1.739 1.823 1,129,435 +0.09(+5.29%)
Feb 26, 2014 1.739 1.764 1.665 1.731 2,411,291 -0.04(-2.35%)
Feb 25, 2014 1.723 1.781 1.706 1.773 2,522,231 +0.04(+2.40%)
Feb 24, 2014 1.739 1.752 1.714 1.731 938,085 -0.02(-1.42%)
Feb 21, 2014 1.723 1.781 1.723 1.756 1,430,731 +0.04(+2.43%)
Feb 20, 2014 1.698 1.723 1.673 1.714 812,902 +0.03(+1.98%)
Feb 19, 2014 1.623 1.690 1.623 1.681 2,619,991 +0.03(+2.02%)
Feb 18, 2014 1.648 1.690 1.623 1.648 4,341,894 -0.15(-8.33%)
Feb 14, 2014 1.781 1.798 1.798 1.798 1,048,333 -0.01(-0.46%)
Feb 13, 2014 1.723 1.814 1.723 1.806 1,266,273 +0.02(+1.40%)
Feb 12, 2014 1.781 1.806 1.756 1.781 856,589 -0.01(-0.47%)
Feb 11, 2014 1.739 1.806 1.731 1.789 843,959 +0.02(+1.42%)
Feb 10, 2014 1.789 1.814 1.731 1.764 2,714,616 -0.06(-3.20%)
Feb 07, 2014 1.789 1.831 1.773 1.823 897,258 +0.03(+1.86%)
Feb 06, 2014 1.756 1.831 1.748 1.789 1,666,635 +0.01(+0.47%)
Feb 05, 2014 1.710 1.789 1.706 1.781 2,202,060 +0.02(+1.42%)
Feb 04, 2014 1.764 1.789 1.748 1.756 707,173 +0.01(+0.48%)
Feb 03, 2014 1.781 1.781 1.723 1.748 852,384 -0.02(-0.94%)
Jan 31, 2014 1.764 1.819 1.764 1.764 1,558,715 -0.07(-4.07%)
Jan 30, 2014 1.823 1.848 1.781 1.839 1,885,181 +0.05(+2.79%)
Jan 29, 2014 1.781 1.814 1.764 1.789 969,683 -0.03(-1.83%)
Jan 28, 2014 1.848 1.848 1.823 1.823 644,832 +0.00(+0.00%)
Jan 27, 2014 1.789 1.839 1.781 1.823 1,129,947 +0.01(+0.46%)
Jan 24, 2014 1.823 1.856 1.781 1.814 1,515,114 -0.04(-2.24%)
Jan 23, 2014 1.923 1.923 1.839 1.856 1,703,622 -0.12(-5.91%)
Jan 22, 2014 1.939 1.981 1.906 1.972 1,064,946 +0.04(+2.16%)
Jan 21, 2014 1.931 1.948 1.906 1.931 1,202,788 -0.03(-1.69%)
Jan 17, 2014 1.948 1.964 1.964 1.964 1,212,582 -0.02(-1.26%)
Jan 16, 2014 1.997 2.014 1.898 1.989 1,355,855 +0.00(+0.00%)
Jan 15, 2014 2.072 2.039 1.923 1.989 1,576,583 -0.08(-4.02%)
Jan 14, 2014 2.031 2.097 2.014 2.072 759,825 +0.02(+0.81%)
Jan 13, 2014 2.064 2.081 2.031 2.056 585,748 -0.03(-1.59%)
Jan 10, 2014 2.047 2.097 2.031 2.089 934,455 +0.04(+2.03%)
Jan 09, 2014 2.039 2.056 1.997 2.047 497,772 +0.01(+0.41%)
Jan 08, 2014 2.072 2.081 2.022 2.039 402,154 -0.05(-2.39%)
Jan 07, 2014 2.164 2.189 2.072 2.089 947,561 -0.05(-2.33%)
Jan 06, 2014 2.097 2.164 2.072 2.139 778,118 +0.04(+1.98%)
Jan 03, 2014 2.022 2.106 2.014 2.097 921,120 +0.11(+5.44%)
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.