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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.411 1.436 1.394 1.402 411,233 +0.01(+0.60%)
Jul 30, 2015 1.343 1.402 1.343 1.394 335,676 +0.05(+3.75%)
Jul 29, 2015 1.327 1.360 1.318 1.343 377,242 +0.01(+0.63%)
Jul 28, 2015 1.343 1.360 1.310 1.335 490,333 -0.01(-0.63%)
Jul 27, 2015 1.285 1.370 1.276 1.343 427,430 +0.03(+2.56%)
Jul 24, 2015 1.385 1.385 1.285 1.310 957,885 -0.09(-6.59%)
Jul 23, 2015 1.419 1.436 1.402 1.402 1,109,886 -0.08(-5.11%)
Jul 22, 2015 1.478 1.528 1.461 1.478 407,857 -0.02(-1.12%)
Jul 21, 2015 1.453 1.520 1.453 1.495 102,666 +0.03(+1.71%)
Jul 20, 2015 1.511 1.511 1.461 1.469 379,177 -0.05(-3.32%)
Jul 17, 2015 1.562 1.562 1.515 1.520 565,622 -0.04(-2.69%)
Jul 16, 2015 1.595 1.604 1.549 1.562 544,507 -0.02(-1.06%)
Jul 15, 2015 1.595 1.604 1.570 1.578 400,258 -0.04(-2.59%)
Jul 14, 2015 1.578 1.646 1.566 1.620 648,003 +0.06(+3.76%)
Jul 13, 2015 1.553 1.587 1.528 1.562 614,264 +0.00(+0.00%)
Jul 10, 2015 1.528 1.562 1.490 1.562 1,015,950 +0.10(+6.90%)
Jul 09, 2015 1.503 1.520 1.453 1.461 338,816 -0.03(-1.69%)
Jul 08, 2015 1.486 1.520 1.478 1.486 1,519,455 -0.03(-1.67%)
Jul 07, 2015 1.528 1.528 1.486 1.511 1,017,172 -0.04(-2.70%)
Jul 06, 2015 1.528 1.595 1.528 1.553 793,870 -0.03(-1.60%)
Jul 02, 2015 1.553 1.578 1.578 1.578 819,890 +0.03(+1.62%)
Jul 01, 2015 1.587 1.604 1.537 1.553 441,006 -0.03(-1.60%)
Jun 30, 2015 1.612 1.628 1.549 1.578 436,648 -0.03(-1.57%)
Jun 29, 2015 1.511 1.604 1.503 1.604 1,490,445 +0.04(+2.69%)
Jun 26, 2015 1.595 1.604 1.553 1.562 1,613,473 -0.01(-0.53%)
Jun 25, 2015 1.654 1.654 1.562 1.570 998,779 -0.08(-5.08%)
Jun 24, 2015 1.696 1.704 1.637 1.654 563,053 -0.04(-2.48%)
Jun 23, 2015 1.730 1.746 1.696 1.696 621,600 -0.04(-2.42%)
Jun 22, 2015 1.755 1.755 1.730 1.738 299,217 +0.03(+1.97%)
Jun 19, 2015 1.755 1.763 1.696 1.704 929,017 -0.07(-3.79%)
Jun 18, 2015 1.755 1.780 1.738 1.772 535,576 +0.03(+1.44%)
Jun 17, 2015 1.696 1.751 1.696 1.746 352,866 +0.03(+1.96%)
Jun 16, 2015 1.713 1.730 1.696 1.713 315,984 +0.02(+0.99%)
Jun 15, 2015 1.713 1.738 1.696 1.696 290,941 -0.03(-1.46%)
Jun 12, 2015 1.730 1.738 1.704 1.721 163,970 -0.01(-0.49%)
Jun 11, 2015 1.696 1.730 1.679 1.730 338,021 +0.02(+0.98%)
Jun 10, 2015 1.780 1.797 1.704 1.713 475,728 -0.03(-1.92%)
Jun 09, 2015 1.780 1.797 1.746 1.746 235,944 -0.04(-2.35%)
Jun 08, 2015 1.780 1.814 1.755 1.788 403,677 +0.05(+2.90%)
Jun 05, 2015 1.763 1.776 1.721 1.738 260,032 -0.02(-0.96%)
Jun 04, 2015 1.788 1.797 1.730 1.755 333,824 -0.04(-2.34%)
Jun 03, 2015 1.847 1.864 1.780 1.797 459,514 -0.05(-2.73%)
Jun 02, 2015 1.814 1.864 1.805 1.847 910,571 +0.07(+3.77%)
Jun 01, 2015 1.713 1.814 1.675 1.780 1,109,395 +0.09(+5.47%)
May 29, 2015 1.738 1.746 1.671 1.688 11,363,433 -0.08(-4.74%)
May 28, 2015 1.889 1.898 1.763 1.772 605,194 -0.07(-3.65%)
May 27, 2015 1.780 1.847 1.755 1.839 966,247 +0.06(+3.30%)
May 26, 2015 1.830 1.830 1.721 1.780 2,041,086 -0.03(-1.85%)
May 22, 2015 1.763 1.814 1.814 1.814 1,289,147 -0.03(-1.37%)
May 21, 2015 1.864 1.881 1.814 1.839 638,531 -0.05(-2.67%)
May 20, 2015 1.906 1.923 1.847 1.889 1,219,646 -0.01(-0.44%)
May 19, 2015 1.982 1.982 1.872 1.898 983,766 -0.10(-5.04%)
May 18, 2015 2.032 2.032 1.956 1.998 732,227 +0.01(+0.42%)
May 15, 2015 1.990 2.082 1.982 1.990 1,509,954 +0.03(+1.28%)
May 14, 2015 2.082 2.091 1.956 1.965 1,306,280 -0.05(-2.50%)
May 13, 2015 2.175 2.175 2.007 2.015 2,070,391 -0.23(-10.11%)
May 12, 2015 2.242 2.301 2.242 2.242 1,029,015 +0.03(+1.52%)
May 11, 2015 2.259 2.259 2.200 2.208 454,375 -0.06(-2.59%)
May 08, 2015 2.301 2.301 2.201 2.267 882,102 +0.01(+0.37%)
May 07, 2015 2.410 2.418 2.225 2.259 1,247,400 -0.11(-4.61%)
May 06, 2015 2.485 2.485 2.326 2.368 2,205,410 +0.09(+4.06%)
May 05, 2015 2.116 2.359 2.116 2.275 2,131,073 +0.24(+11.52%)
May 04, 2015 1.990 2.082 1.965 2.040 810,420 +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.