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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2013 1.732 1.732 1.668 1.700 4,177,315 -0.02(-0.93%)
Aug 29, 2013 1.700 1.740 1.684 1.716 1,005,135 +0.02(+0.94%)
Aug 28, 2013 1.676 1.732 1.668 1.700 2,691,107 +0.02(+0.95%)
Aug 27, 2013 1.644 1.684 1.636 1.684 2,102,102 +0.02(+0.96%)
Aug 26, 2013 1.724 1.732 1.660 1.668 2,454,134 -0.07(-4.15%)
Aug 23, 2013 1.676 1.740 1.660 1.740 411,365 +0.07(+4.33%)
Aug 22, 2013 1.644 1.676 1.628 1.668 789,446 +0.04(+2.46%)
Aug 21, 2013 1.620 1.668 1.612 1.628 1,585,386 -0.01(-0.49%)
Aug 20, 2013 1.652 1.684 1.636 1.636 709,619 -0.02(-0.97%)
Aug 19, 2013 1.708 1.724 1.652 1.652 1,823,865 -0.06(-3.74%)
Aug 16, 2013 1.724 1.724 1.668 1.716 1,970,780 -0.02(-0.93%)
Aug 15, 2013 1.692 1.740 1.652 1.732 961,618 -0.02(-1.37%)
Aug 14, 2013 1.756 1.780 1.732 1.756 887,559 +0.02(+0.92%)
Aug 13, 2013 1.748 1.756 1.716 1.740 1,469,145 -0.01(-0.46%)
Aug 12, 2013 1.732 1.829 1.724 1.748 1,343,282 +0.02(+1.40%)
Aug 09, 2013 1.668 1.732 1.644 1.724 1,107,980 +0.06(+3.86%)
Aug 08, 2013 1.572 1.660 1.540 1.660 1,214,830 +0.12(+7.81%)
Aug 07, 2013 1.556 1.588 1.532 1.540 1,416,602 -0.04(-2.54%)
Aug 06, 2013 1.612 1.624 1.572 1.580 1,325,212 -0.05(-2.96%)
Aug 05, 2013 1.604 1.644 1.588 1.628 392,494 +0.01(+0.50%)
Aug 02, 2013 1.632 1.652 1.612 1.620 1,002,497 -0.01(-0.49%)
Aug 01, 2013 1.636 1.636 1.588 1.628 1,047,125 +0.00(+0.00%)
Jul 31, 2013 1.620 1.644 1.604 1.628 978,328 -0.05(-2.87%)
Jul 30, 2013 1.716 1.716 1.652 1.676 830,894 -0.05(-2.79%)
Jul 29, 2013 1.748 1.756 1.700 1.724 747,177 -0.05(-2.71%)
Jul 26, 2013 1.740 1.780 1.724 1.772 938,005 +0.01(+0.45%)
Jul 25, 2013 1.700 1.764 1.688 1.764 629,870 +0.07(+4.27%)
Jul 24, 2013 1.764 1.772 1.684 1.692 717,704 -0.07(-4.09%)
Jul 23, 2013 1.764 1.764 1.724 1.764 654,399 +0.02(+0.92%)
Jul 22, 2013 1.684 1.756 1.668 1.748 536,695 +0.08(+4.81%)
Jul 19, 2013 1.636 1.676 1.596 1.668 642,449 -0.06(-3.26%)
Jul 18, 2013 1.748 1.772 1.708 1.724 648,319 -0.02(-0.92%)
Jul 17, 2013 1.748 1.788 1.732 1.740 747,810 -0.01(-0.46%)
Jul 16, 2013 1.772 1.780 1.708 1.748 695,755 -0.02(-1.36%)
Jul 15, 2013 1.700 1.780 1.692 1.772 1,529,032 +0.06(+3.76%)
Jul 12, 2013 1.668 1.708 1.636 1.708 849,921 +0.02(+1.43%)
Jul 11, 2013 1.644 1.684 1.596 1.684 1,002,942 +0.09(+5.53%)
Jul 10, 2013 1.580 1.612 1.564 1.596 819,873 +0.00(+0.00%)
Jul 09, 2013 1.612 1.636 1.564 1.596 394,787 +0.03(+2.05%)
Jul 08, 2013 1.556 1.588 1.556 1.564 586,393 +0.01(+0.52%)
Jul 05, 2013 1.596 1.596 1.508 1.556 2,637,177 -0.06(-3.48%)
Jul 03, 2013 1.604 1.644 1.580 1.612 431,957 +0.01(+0.50%)
Jul 02, 2013 1.644 1.652 1.568 1.604 915,829 -0.05(-2.91%)
Jul 01, 2013 1.676 1.700 1.652 1.652 772,887 -0.05(-2.83%)
Jun 28, 2013 1.676 1.700 1.644 1.700 1,192,593 -0.01(-0.47%)
Jun 27, 2013 1.692 1.740 1.684 1.708 1,321,575 +0.01(+0.47%)
Jun 26, 2013 1.700 1.724 1.660 1.700 921,304 +0.04(+2.42%)
Jun 25, 2013 1.660 1.676 1.624 1.660 552,762 +0.03(+1.97%)
Jun 24, 2013 1.604 1.660 1.540 1.628 1,398,829 +0.01(+0.50%)
Jun 21, 2013 1.660 1.684 1.620 1.620 3,629,985 -0.07(-4.27%)
Jun 20, 2013 1.684 1.732 1.612 1.692 2,402,399 -0.05(-2.77%)
Jun 19, 2013 1.853 1.893 1.732 1.740 1,141,325 -0.13(-6.87%)
Jun 18, 2013 1.804 1.877 1.756 1.869 1,014,203 +0.06(+3.56%)
Jun 17, 2013 1.821 1.845 1.772 1.804 673,871 +0.01(+0.45%)
Jun 14, 2013 1.885 1.893 1.788 1.796 785,063 -0.11(-5.88%)
Jun 13, 2013 1.796 1.909 1.792 1.909 973,303 +0.12(+6.73%)
Jun 12, 2013 1.853 1.869 1.720 1.788 1,359,689 -0.05(-2.62%)
Jun 11, 2013 1.804 1.885 1.788 1.837 1,188,029 -0.08(-4.18%)
Jun 10, 2013 1.877 1.925 1.845 1.917 1,426,103 +0.01(+0.42%)
Jun 07, 2013 1.957 1.981 1.869 1.909 1,171,949 -0.12(-5.93%)
Jun 06, 2013 1.989 2.037 1.965 2.029 830,555 +0.02(+0.80%)
Jun 05, 2013 2.093 2.133 2.005 2.013 1,059,293 -0.09(-4.20%)
Jun 04, 2013 2.173 2.174 2.081 2.101 885,237 -0.06(-2.96%)
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.