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 (%)
Jul 31, 2015 1.425 1.450 1.408 1.416 407,154 +0.01(+0.60%)
Jul 30, 2015 1.357 1.416 1.357 1.408 332,346 +0.05(+3.75%)
Jul 29, 2015 1.340 1.374 1.331 1.357 373,500 +0.01(+0.63%)
Jul 28, 2015 1.357 1.374 1.323 1.348 485,469 -0.01(-0.62%)
Jul 27, 2015 1.298 1.384 1.289 1.357 423,190 +0.03(+2.56%)
Jul 24, 2015 1.399 1.399 1.298 1.323 948,383 -0.09(-6.59%)
Jul 23, 2015 1.433 1.450 1.416 1.416 1,098,877 -0.08(-5.11%)
Jul 22, 2015 1.493 1.543 1.476 1.493 403,811 -0.02(-1.12%)
Jul 21, 2015 1.467 1.535 1.467 1.510 101,647 +0.03(+1.71%)
Jul 20, 2015 1.526 1.526 1.476 1.484 375,416 -0.05(-3.32%)
Jul 17, 2015 1.577 1.577 1.530 1.535 560,012 -0.04(-2.69%)
Jul 16, 2015 1.611 1.620 1.565 1.577 539,106 -0.02(-1.06%)
Jul 15, 2015 1.611 1.620 1.586 1.594 396,288 -0.04(-2.59%)
Jul 14, 2015 1.594 1.662 1.582 1.637 641,576 +0.06(+3.76%)
Jul 13, 2015 1.569 1.603 1.543 1.577 608,172 +0.00(+0.00%)
Jul 10, 2015 1.543 1.577 1.505 1.577 1,005,873 +0.10(+6.90%)
Jul 09, 2015 1.518 1.535 1.467 1.476 335,456 -0.03(-1.69%)
Jul 08, 2015 1.501 1.535 1.493 1.501 1,504,383 -0.03(-1.67%)
Jul 07, 2015 1.543 1.543 1.501 1.526 1,007,083 -0.04(-2.70%)
Jul 06, 2015 1.543 1.611 1.543 1.569 785,995 -0.03(-1.60%)
Jul 02, 2015 1.569 1.594 1.594 1.594 811,757 +0.03(+1.62%)
Jul 01, 2015 1.603 1.620 1.552 1.569 436,632 -0.03(-1.60%)
Jun 30, 2015 1.628 1.644 1.565 1.594 432,317 -0.03(-1.57%)
Jun 29, 2015 1.526 1.620 1.518 1.620 1,475,662 +0.04(+2.69%)
Jun 26, 2015 1.611 1.620 1.569 1.577 1,597,469 -0.01(-0.53%)
Jun 25, 2015 1.671 1.671 1.577 1.586 988,872 -0.08(-5.08%)
Jun 24, 2015 1.713 1.722 1.654 1.671 557,469 -0.04(-2.48%)
Jun 23, 2015 1.747 1.764 1.713 1.713 615,434 -0.04(-2.42%)
Jun 22, 2015 1.772 1.772 1.747 1.755 296,249 +0.03(+1.97%)
Jun 19, 2015 1.772 1.781 1.713 1.722 919,802 -0.07(-3.79%)
Jun 18, 2015 1.772 1.798 1.755 1.789 530,263 +0.03(+1.44%)
Jun 17, 2015 1.713 1.768 1.713 1.764 349,365 +0.03(+1.96%)
Jun 16, 2015 1.730 1.747 1.713 1.730 312,849 +0.02(+0.99%)
Jun 15, 2015 1.730 1.755 1.713 1.713 288,056 -0.03(-1.46%)
Jun 12, 2015 1.747 1.755 1.722 1.738 162,344 -0.01(-0.49%)
Jun 11, 2015 1.713 1.747 1.696 1.747 334,668 +0.02(+0.98%)
Jun 10, 2015 1.798 1.815 1.722 1.730 471,009 -0.03(-1.92%)
Jun 09, 2015 1.798 1.815 1.764 1.764 233,604 -0.04(-2.35%)
Jun 08, 2015 1.798 1.832 1.772 1.806 399,673 +0.05(+2.90%)
Jun 05, 2015 1.781 1.794 1.738 1.755 257,453 -0.02(-0.96%)
Jun 04, 2015 1.806 1.815 1.747 1.772 330,512 -0.04(-2.34%)
Jun 03, 2015 1.866 1.883 1.798 1.815 454,956 -0.05(-2.73%)
Jun 02, 2015 1.832 1.883 1.823 1.866 901,539 +0.07(+3.77%)
Jun 01, 2015 1.730 1.832 1.692 1.798 1,098,391 +0.09(+5.47%)
May 29, 2015 1.755 1.764 1.688 1.705 11,250,720 -0.08(-4.74%)
May 28, 2015 1.908 1.917 1.781 1.789 599,191 -0.07(-3.65%)
May 27, 2015 1.798 1.866 1.772 1.857 956,663 +0.06(+3.30%)
May 26, 2015 1.849 1.849 1.738 1.798 2,020,841 -0.03(-1.85%)
May 22, 2015 1.781 1.832 1.832 1.832 1,276,360 -0.03(-1.37%)
May 21, 2015 1.883 1.900 1.832 1.857 632,198 -0.05(-2.67%)
May 20, 2015 1.925 1.942 1.866 1.908 1,207,548 -0.01(-0.44%)
May 19, 2015 2.001 2.001 1.891 1.917 974,009 -0.10(-5.04%)
May 18, 2015 2.052 2.052 1.976 2.018 724,964 +0.01(+0.42%)
May 15, 2015 2.010 2.103 2.001 2.010 1,494,977 +0.03(+1.28%)
May 14, 2015 2.103 2.112 1.976 1.984 1,293,323 -0.05(-2.50%)
May 13, 2015 2.196 2.196 2.027 2.035 2,049,855 -0.23(-10.11%)
May 12, 2015 2.264 2.324 2.264 2.264 1,018,809 +0.03(+1.52%)
May 11, 2015 2.281 2.281 2.222 2.230 449,868 -0.06(-2.59%)
May 08, 2015 2.324 2.324 2.223 2.290 873,352 +0.01(+0.37%)
May 07, 2015 2.434 2.442 2.247 2.281 1,235,027 -0.11(-4.61%)
May 06, 2015 2.510 2.510 2.349 2.391 2,183,535 +0.09(+4.06%)
May 05, 2015 2.137 2.383 2.137 2.298 2,109,935 +0.24(+11.52%)
May 04, 2015 2.010 2.103 1.984 2.061 802,381 +0.05(+2.53%)
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.