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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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, 2015 1.511 1.545 1.486 1.520 462,534 +0.03(+1.68%)
Mar 30, 2015 1.452 1.511 1.419 1.494 680,058 +0.07(+4.71%)
Mar 27, 2015 1.469 1.478 1.419 1.427 565,134 -0.07(-4.49%)
Mar 26, 2015 1.570 1.570 1.494 1.494 420,846 -0.10(-6.32%)
Mar 25, 2015 1.620 1.654 1.595 1.595 1,214,105 +0.00(+0.00%)
Mar 24, 2015 1.595 1.612 1.545 1.595 645,932 +0.05(+3.26%)
Mar 23, 2015 1.478 1.545 1.478 1.545 849,692 +0.09(+6.36%)
Mar 20, 2015 1.419 1.461 1.402 1.452 1,340,158 +0.09(+6.79%)
Mar 19, 2015 1.394 1.402 1.318 1.360 768,153 -0.05(-3.57%)
Mar 18, 2015 1.360 1.444 1.356 1.410 1,143,248 +0.06(+4.35%)
Mar 17, 2015 1.276 1.352 1.272 1.352 591,483 +0.06(+4.55%)
Mar 16, 2015 1.326 1.326 1.268 1.293 1,090,905 +0.00(+0.00%)
Mar 13, 2015 1.293 1.318 1.251 1.293 1,245,674 +0.00(+0.00%)
Mar 12, 2015 1.377 1.385 1.293 1.293 435,235 -0.03(-2.53%)
Mar 11, 2015 1.335 1.352 1.318 1.326 454,746 -0.02(-1.25%)
Mar 10, 2015 1.343 1.402 1.343 1.343 484,814 -0.02(-1.23%)
Mar 09, 2015 1.360 1.368 1.343 1.360 1,127,128 -0.05(-3.57%)
Mar 06, 2015 1.419 1.427 1.394 1.410 829,097 -0.03(-2.33%)
Mar 05, 2015 1.444 1.461 1.427 1.444 896,217 -0.02(-1.15%)
Mar 04, 2015 1.452 1.478 1.436 1.461 1,048,434 -0.02(-1.14%)
Mar 03, 2015 1.486 1.494 1.478 1.478 490,581 -0.03(-1.68%)
Mar 02, 2015 1.570 1.570 1.478 1.503 684,390 -0.10(-6.28%)
Feb 27, 2015 1.570 1.612 1.570 1.604 352,491 +0.05(+3.24%)
Feb 26, 2015 1.503 1.595 1.503 1.553 649,585 +0.03(+2.21%)
Feb 25, 2015 1.503 1.536 1.494 1.520 250,135 -0.02(-1.09%)
Feb 24, 2015 1.503 1.553 1.494 1.536 508,581 +0.05(+3.39%)
Feb 23, 2015 1.570 1.570 1.486 1.486 364,042 -0.07(-4.32%)
Feb 20, 2015 1.562 1.570 1.545 1.553 747,002 -0.05(-3.14%)
Feb 19, 2015 1.562 1.604 1.562 1.604 416,526 +0.03(+1.60%)
Feb 18, 2015 1.536 1.595 1.511 1.578 641,068 +0.06(+3.87%)
Feb 17, 2015 1.511 1.546 1.504 1.520 430,552 +0.00(+0.00%)
Feb 13, 2015 1.545 1.520 1.520 1.520 1,106,666 +0.00(+0.00%)
Feb 12, 2015 1.503 1.545 1.494 1.520 376,397 +0.05(+3.43%)
Feb 11, 2015 1.436 1.486 1.431 1.469 883,212 +0.01(+0.58%)
Feb 10, 2015 1.545 1.545 1.436 1.461 1,487,199 -0.11(-6.95%)
Feb 09, 2015 1.528 1.578 1.528 1.570 663,929 +0.01(+0.54%)
Feb 06, 2015 1.553 1.570 1.536 1.562 628,971 -0.07(-4.12%)
Feb 05, 2015 1.604 1.629 1.570 1.629 676,988 +0.03(+2.11%)
Feb 04, 2015 1.637 1.687 1.587 1.595 684,352 -0.06(-3.55%)
Feb 03, 2015 1.662 1.696 1.646 1.654 1,861,459 +0.02(+1.03%)
Feb 02, 2015 1.604 1.654 1.587 1.637 1,185,062 +0.06(+3.72%)
Jan 30, 2015 1.612 1.646 1.578 1.578 1,695,806 -0.13(-7.84%)
Jan 29, 2015 1.713 1.738 1.704 1.713 794,973 -0.03(-1.92%)
Jan 28, 2015 1.704 1.780 1.679 1.746 882,630 +0.01(+0.48%)
Jan 27, 2015 1.696 1.746 1.696 1.738 401,150 +0.04(+2.48%)
Jan 26, 2015 1.713 1.746 1.696 1.696 824,259 -0.04(-2.42%)
Jan 23, 2015 1.763 1.771 1.704 1.738 563,037 -0.08(-4.17%)
Jan 22, 2015 1.839 1.864 1.780 1.813 910,665 +0.00(+0.00%)
Jan 21, 2015 1.755 1.839 1.746 1.813 1,674,886 +0.09(+5.37%)
Jan 20, 2015 1.704 1.746 1.679 1.721 4,364,422 -0.10(-5.53%)
Jan 16, 2015 1.797 1.830 1.797 1.822 521,598 +0.00(+0.00%)
Jan 15, 2015 1.872 1.872 1.788 1.822 693,779 +0.02(+0.93%)
Jan 14, 2015 1.771 1.839 1.771 1.805 970,040 +0.00(+0.00%)
Jan 13, 2015 1.771 1.805 1.755 1.805 1,007,737 +0.08(+4.37%)
Jan 12, 2015 1.738 1.780 1.725 1.729 1,245,876 -0.06(-3.29%)
Jan 09, 2015 1.771 1.805 1.746 1.788 331,232 +0.03(+1.91%)
Jan 08, 2015 1.755 1.822 1.754 1.755 387,904 -0.06(-3.24%)
Jan 07, 2015 1.813 1.847 1.784 1.813 625,072 +0.14(+8.54%)
Jan 06, 2015 1.738 1.767 1.662 1.671 1,410,467 -0.04(-2.45%)
Jan 05, 2015 1.729 1.746 1.696 1.713 509,666 -0.08(-4.67%)
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.