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 (%)
Apr 30, 2014 2.839 2.855 2.719 2.783 3,017,506 -0.07(-2.53%)
Apr 29, 2014 2.863 2.903 2.839 2.855 2,232,182 +0.10(+3.49%)
Apr 28, 2014 2.751 2.799 2.687 2.759 2,025,803 +0.01(+0.29%)
Apr 25, 2014 2.839 2.843 2.719 2.751 1,318,452 -0.10(-3.65%)
Apr 24, 2014 2.863 2.879 2.807 2.855 1,326,839 +0.03(+1.14%)
Apr 23, 2014 2.839 2.879 2.791 2.823 2,862,098 +0.02(+0.57%)
Apr 22, 2014 2.735 2.855 2.719 2.807 2,964,750 +0.04(+1.45%)
Apr 21, 2014 2.743 2.791 2.719 2.767 682,270 +0.01(+0.29%)
Apr 17, 2014 2.655 2.759 2.759 2.759 2,938,842 +0.11(+4.24%)
Apr 16, 2014 2.631 2.703 2.606 2.647 2,308,184 +0.04(+1.54%)
Apr 15, 2014 2.622 2.639 2.566 2.606 1,845,540 -0.02(-0.61%)
Apr 14, 2014 2.598 2.639 2.542 2.622 957,332 +0.04(+1.55%)
Apr 11, 2014 2.542 2.606 2.534 2.582 1,114,565 -0.01(-0.31%)
Apr 10, 2014 2.566 2.655 2.534 2.590 2,472,321 +0.08(+3.19%)
Apr 09, 2014 2.542 2.566 2.430 2.510 3,387,018 -0.16(-6.01%)
Apr 08, 2014 2.735 2.767 2.639 2.671 2,406,253 +0.00(+0.00%)
Apr 07, 2014 2.622 2.703 2.598 2.671 2,178,531 +0.08(+3.10%)
Apr 04, 2014 2.647 2.711 2.558 2.590 4,577,950 -0.01(-0.31%)
Apr 03, 2014 2.558 2.606 2.434 2.598 6,174,716 +0.10(+4.18%)
Apr 02, 2014 2.398 2.606 2.390 2.494 2,728,592 +0.13(+5.42%)
Apr 01, 2014 2.326 2.390 2.246 2.366 2,147,700 +0.09(+3.87%)
Mar 31, 2014 2.254 2.334 2.254 2.278 2,539,210 +0.06(+2.90%)
Mar 28, 2014 2.254 2.366 2.149 2.213 6,211,348 -0.02(-1.08%)
Mar 27, 2014 2.101 2.310 2.077 2.238 5,215,292 +0.21(+10.28%)
Mar 26, 2014 2.053 2.069 2.013 2.029 1,127,386 -0.02(-0.78%)
Mar 25, 2014 2.053 2.069 2.013 2.045 1,673,059 -0.01(-0.39%)
Mar 24, 2014 2.029 2.085 1.997 2.053 1,792,277 +0.06(+2.81%)
Mar 21, 2014 1.949 2.045 1.933 1.997 2,058,796 +0.01(+0.40%)
Mar 20, 2014 1.925 2.125 1.893 1.989 3,647,311 +0.09(+4.64%)
Mar 19, 2014 1.821 1.925 1.812 1.901 2,264,888 +0.10(+5.33%)
Mar 18, 2014 1.716 1.821 1.712 1.804 1,141,001 +0.09(+5.14%)
Mar 17, 2014 1.716 1.732 1.700 1.716 745,136 +0.02(+0.94%)
Mar 14, 2014 1.740 1.748 1.668 1.700 1,007,189 -0.05(-2.75%)
Mar 13, 2014 1.756 1.796 1.700 1.748 2,124,192 +0.04(+2.35%)
Mar 12, 2014 1.620 1.724 1.612 1.708 782,244 +0.10(+5.97%)
Mar 11, 2014 1.628 1.676 1.604 1.612 942,460 +0.02(+1.00%)
Mar 10, 2014 1.636 1.644 1.580 1.596 1,561,616 -0.05(-2.93%)
Mar 07, 2014 1.708 1.716 1.620 1.644 1,783,509 -0.09(-5.09%)
Mar 06, 2014 1.732 1.740 1.708 1.732 1,598,496 +0.01(+0.47%)
Mar 05, 2014 1.764 1.785 1.692 1.724 1,740,751 -0.04(-2.27%)
Mar 04, 2014 1.756 1.812 1.748 1.764 599,939 +0.04(+2.33%)
Mar 03, 2014 1.724 1.740 1.684 1.724 535,069 -0.02(-1.38%)
Feb 28, 2014 1.740 1.764 1.708 1.748 2,874,114 -0.01(-0.46%)
Feb 27, 2014 1.684 1.772 1.676 1.756 1,172,094 +0.09(+5.29%)
Feb 26, 2014 1.676 1.700 1.604 1.668 2,502,365 -0.04(-2.35%)
Feb 25, 2014 1.660 1.716 1.644 1.708 2,617,495 +0.04(+2.40%)
Feb 24, 2014 1.676 1.688 1.652 1.668 973,516 -0.02(-1.42%)
Feb 21, 2014 1.660 1.716 1.660 1.692 1,484,769 +0.04(+2.43%)
Feb 20, 2014 1.636 1.660 1.612 1.652 843,605 +0.03(+1.98%)
Feb 19, 2014 1.564 1.628 1.564 1.620 2,718,947 +0.03(+2.02%)
Feb 18, 2014 1.588 1.628 1.564 1.588 4,505,885 -0.14(-8.33%)
Feb 14, 2014 1.716 1.732 1.732 1.732 1,087,929 -0.01(-0.46%)
Feb 13, 2014 1.660 1.748 1.660 1.740 1,314,099 +0.02(+1.40%)
Feb 12, 2014 1.716 1.740 1.692 1.716 888,942 -0.01(-0.47%)
Feb 11, 2014 1.676 1.740 1.668 1.724 875,835 +0.02(+1.42%)
Feb 10, 2014 1.724 1.748 1.668 1.700 2,817,146 -0.06(-3.20%)
Feb 07, 2014 1.724 1.764 1.708 1.756 931,147 +0.03(+1.86%)
Feb 06, 2014 1.692 1.764 1.684 1.724 1,729,584 +0.01(+0.47%)
Feb 05, 2014 1.648 1.724 1.644 1.716 2,285,230 +0.02(+1.42%)
Feb 04, 2014 1.700 1.724 1.684 1.692 733,882 +0.01(+0.48%)
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.