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

Centrais Electricas Brazil ADR (NY: EBR )

7.630 +0.190 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2015 1.247 1.255 1.196 1.196 382,337 -0.07(-5.37%)
Nov 27, 2015 1.340 1.348 1.255 1.264 640,406 -0.05(-3.87%)
Nov 25, 2015 1.323 1.314 1.314 1.314 815,767 -0.06(-4.32%)
Nov 24, 2015 1.357 1.408 1.331 1.374 1,212,709 +0.02(+1.25%)
Nov 23, 2015 1.374 1.391 1.331 1.357 390,226 -0.02(-1.23%)
Nov 20, 2015 1.340 1.408 1.331 1.374 488,667 +0.02(+1.25%)
Nov 19, 2015 1.374 1.391 1.348 1.357 954,336 +0.03(+2.56%)
Nov 18, 2015 1.298 1.331 1.281 1.323 537,452 +0.04(+3.31%)
Nov 17, 2015 1.340 1.348 1.281 1.281 562,519 -0.08(-5.63%)
Nov 16, 2015 1.340 1.357 1.314 1.357 240,246 +0.04(+3.23%)
Nov 13, 2015 1.340 1.365 1.298 1.314 410,859 +0.00(+0.00%)
Nov 12, 2015 1.323 1.357 1.293 1.314 446,400 -0.05(-3.73%)
Nov 11, 2015 1.382 1.391 1.331 1.365 564,668 +0.06(+4.55%)
Nov 10, 2015 1.272 1.336 1.255 1.306 507,774 +0.10(+8.45%)
Nov 09, 2015 1.230 1.247 1.204 1.204 114,983 -0.04(-3.40%)
Nov 06, 2015 1.264 1.272 1.213 1.247 479,300 -0.03(-2.00%)
Nov 05, 2015 1.272 1.314 1.255 1.272 795,363 +0.08(+7.14%)
Nov 04, 2015 1.196 1.204 1.162 1.187 498,411 -0.02(-1.41%)
Nov 03, 2015 1.128 1.221 1.111 1.204 413,929 +0.10(+9.23%)
Nov 02, 2015 1.069 1.128 1.069 1.102 300,553 +0.03(+3.17%)
Oct 30, 2015 1.052 1.069 1.043 1.069 1,573,966 +0.03(+2.44%)
Oct 29, 2015 1.035 1.060 1.035 1.043 266,768 -0.01(-0.81%)
Oct 28, 2015 1.085 1.085 1.022 1.052 834,788 -0.03(-2.36%)
Oct 27, 2015 1.085 1.094 1.069 1.077 203,375 -0.01(-0.78%)
Oct 26, 2015 1.145 1.145 1.077 1.085 311,413 -0.03(-2.29%)
Oct 23, 2015 1.111 1.124 1.102 1.111 335,668 +0.02(+1.55%)
Oct 22, 2015 1.069 1.119 1.047 1.094 437,889 +0.05(+4.88%)
Oct 21, 2015 1.077 1.081 1.035 1.043 616,820 -0.06(-5.39%)
Oct 20, 2015 1.111 1.111 1.077 1.102 847,525 +0.01(+0.78%)
Oct 19, 2015 1.085 1.094 1.069 1.094 429,992 -0.02(-1.53%)
Oct 16, 2015 1.153 1.169 1.102 1.111 810,602 -0.04(-3.68%)
Oct 15, 2015 1.162 1.187 1.136 1.153 585,759 -0.01(-0.73%)
Oct 14, 2015 1.162 1.196 1.128 1.162 223,743 +0.00(+0.00%)
Oct 13, 2015 1.213 1.247 1.128 1.162 712,586 -0.08(-6.80%)
Oct 12, 2015 1.264 1.272 1.247 1.247 147,005 -0.01(-0.68%)
Oct 09, 2015 1.238 1.264 1.230 1.255 2,263,911 +0.03(+2.78%)
Oct 08, 2015 1.204 1.230 1.196 1.221 407,541 +0.03(+2.13%)
Oct 07, 2015 1.221 1.242 1.187 1.196 449,827 +0.00(+0.00%)
Oct 06, 2015 1.230 1.251 1.179 1.196 365,757 -0.02(-1.40%)
Oct 05, 2015 1.196 1.230 1.179 1.213 673,613 +0.07(+5.93%)
Oct 02, 2015 1.060 1.153 1.060 1.145 1,511,381 +0.08(+8.00%)
Oct 01, 2015 1.094 1.119 1.060 1.060 212,905 -0.03(-3.10%)
Sep 30, 2015 1.077 1.102 1.069 1.094 1,306,011 +0.08(+7.50%)
Sep 29, 2015 1.001 1.043 1.001 1.018 1,299,594 +0.03(+2.56%)
Sep 28, 2015 1.043 1.043 0.9922 0.9922 612,653 -0.05(-4.88%)
Sep 25, 2015 1.043 1.069 1.018 1.043 575,969 +0.02(+1.65%)
Sep 24, 2015 0.9668 1.035 0.9498 1.026 530,020 +0.02(+1.68%)
Sep 23, 2015 1.009 1.026 0.9922 1.009 341,023 +0.00(+0.00%)
Sep 22, 2015 1.052 1.069 1.009 1.009 1,661,321 -0.08(-7.75%)
Sep 21, 2015 1.085 1.128 1.085 1.094 268,409 +0.00(+0.00%)
Sep 18, 2015 1.145 1.170 1.085 1.094 574,290 -0.08(-6.52%)
Sep 17, 2015 1.162 1.196 1.153 1.170 815,882 -0.02(-1.43%)
Sep 16, 2015 1.187 1.196 1.162 1.187 2,332,486 +0.04(+3.70%)
Sep 15, 2015 1.102 1.145 1.102 1.145 256,560 +0.03(+2.27%)
Sep 14, 2015 1.094 1.136 1.060 1.119 499,509 +0.04(+3.94%)
Sep 11, 2015 1.043 1.085 1.043 1.077 213,079 +0.02(+1.60%)
Sep 10, 2015 1.035 1.085 1.018 1.060 452,832 -0.01(-0.79%)
Sep 09, 2015 1.094 1.102 1.060 1.069 224,065 -0.01(-0.79%)
Sep 08, 2015 1.128 1.128 1.060 1.077 564,637 -0.04(-3.79%)
Sep 04, 2015 1.128 1.119 1.119 1.119 484,413 +0.01(+0.76%)
Sep 03, 2015 1.060 1.128 1.060 1.111 327,967 +0.03(+3.15%)
Sep 02, 2015 1.094 1.094 1.060 1.077 238,844 -0.03(-2.31%)
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.