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 (%)
Jan 30, 2015 1.628 1.662 1.594 1.594 1,678,833 -0.14(-7.84%)
Jan 29, 2015 1.730 1.755 1.722 1.730 787,017 -0.03(-1.92%)
Jan 28, 2015 1.722 1.798 1.696 1.764 873,796 +0.01(+0.48%)
Jan 27, 2015 1.713 1.764 1.713 1.755 397,135 +0.04(+2.48%)
Jan 26, 2015 1.730 1.764 1.713 1.713 816,009 -0.04(-2.42%)
Jan 23, 2015 1.781 1.789 1.722 1.755 557,401 -0.08(-4.17%)
Jan 22, 2015 1.857 1.883 1.798 1.832 901,551 +0.00(+0.00%)
Jan 21, 2015 1.772 1.857 1.764 1.832 1,658,123 +0.09(+5.37%)
Jan 20, 2015 1.722 1.764 1.696 1.738 4,320,741 -0.10(-5.53%)
Jan 16, 2015 1.815 1.849 1.815 1.840 516,377 +0.00(+0.00%)
Jan 15, 2015 1.891 1.891 1.806 1.840 686,836 +0.02(+0.93%)
Jan 14, 2015 1.789 1.857 1.789 1.823 960,331 +0.00(+0.00%)
Jan 13, 2015 1.789 1.823 1.772 1.823 997,651 +0.08(+4.37%)
Jan 12, 2015 1.755 1.798 1.743 1.747 1,233,407 -0.06(-3.29%)
Jan 09, 2015 1.789 1.823 1.764 1.806 327,917 +0.03(+1.91%)
Jan 08, 2015 1.772 1.840 1.772 1.772 384,022 -0.06(-3.24%)
Jan 07, 2015 1.832 1.866 1.802 1.832 618,816 +0.14(+8.54%)
Jan 06, 2015 1.755 1.785 1.679 1.688 1,396,350 -0.04(-2.45%)
Jan 05, 2015 1.747 1.764 1.713 1.730 504,565 -0.08(-4.67%)
Jan 02, 2015 1.772 1.815 1.755 1.815 537,560 +0.00(+0.00%)
Dec 31, 2014 1.840 1.815 1.815 1.815 462,598 -0.04(-2.28%)
Dec 30, 2014 1.917 1.934 1.840 1.857 673,071 +0.01(+0.46%)
Dec 29, 2014 1.900 1.934 1.849 1.849 576,577 -0.01(-0.46%)
Dec 26, 2014 1.849 1.900 1.840 1.857 971,071 +0.08(+4.78%)
Dec 24, 2014 1.764 1.772 1.772 1.772 196,925 +0.01(+0.48%)
Dec 23, 2014 1.798 1.815 1.747 1.764 754,790 -0.04(-2.35%)
Dec 22, 2014 1.806 1.823 1.781 1.806 642,378 +0.08(+4.41%)
Dec 19, 2014 1.764 1.806 1.722 1.730 1,324,332 +0.00(+0.00%)
Dec 18, 2014 1.798 1.823 1.730 1.730 1,163,898 +0.01(+0.49%)
Dec 17, 2014 1.628 1.815 1.620 1.722 1,527,369 +0.14(+9.14%)
Dec 16, 2014 1.603 1.628 1.535 1.577 1,333,933 -0.12(-7.00%)
Dec 15, 2014 1.738 1.747 1.688 1.696 1,052,554 -0.03(-1.48%)
Dec 12, 2014 1.738 1.781 1.705 1.722 1,175,243 +0.01(+0.50%)
Dec 11, 2014 1.679 1.738 1.671 1.713 1,411,377 +0.01(+0.50%)
Dec 10, 2014 1.798 1.815 1.705 1.705 773,291 -0.11(-6.08%)
Dec 09, 2014 1.789 1.849 1.764 1.815 797,401 +0.01(+0.47%)
Dec 08, 2014 1.857 1.883 1.806 1.806 1,998,653 -0.05(-2.74%)
Dec 05, 2014 1.857 1.883 1.840 1.857 865,136 -0.09(-4.78%)
Dec 04, 2014 1.942 1.967 1.925 1.950 1,666,913 -0.03(-1.71%)
Dec 03, 2014 1.917 2.001 1.917 1.984 1,464,995 +0.07(+3.54%)
Dec 02, 2014 1.917 1.934 1.895 1.917 786,284 +0.03(+1.80%)
Dec 01, 2014 1.934 1.942 1.857 1.883 1,331,731 -0.14(-7.11%)
Nov 28, 2014 2.035 2.044 1.984 2.027 812,329 -0.08(-4.02%)
Nov 26, 2014 2.078 2.112 2.112 2.112 1,168,582 +0.07(+3.32%)
Nov 25, 2014 2.061 2.069 2.010 2.044 679,329 +0.04(+2.12%)
Nov 24, 2014 2.095 2.120 2.001 2.001 902,200 -0.10(-4.84%)
Nov 21, 2014 1.984 2.154 1.967 2.103 1,549,034 +0.18(+9.25%)
Nov 20, 2014 1.917 1.967 1.874 1.925 1,027,296 -0.03(-1.30%)
Nov 19, 2014 1.857 1.950 1.832 1.950 2,492,503 +0.21(+12.20%)
Nov 18, 2014 1.688 1.747 1.688 1.738 1,633,833 +0.02(+0.99%)
Nov 17, 2014 1.781 1.781 1.696 1.722 1,749,952 -0.13(-6.88%)
Nov 14, 2014 1.849 1.891 1.840 1.849 706,774 -0.08(-4.39%)
Nov 13, 2014 2.018 2.035 1.925 1.934 592,408 -0.08(-3.80%)
Nov 12, 2014 2.061 2.086 1.993 2.010 767,606 -0.03(-1.66%)
Nov 11, 2014 2.018 2.061 1.984 2.044 931,730 +0.02(+0.84%)
Nov 10, 2014 2.018 2.061 2.010 2.027 1,216,976 +0.06(+3.02%)
Nov 07, 2014 1.942 1.984 1.934 1.967 722,050 +0.03(+1.75%)
Nov 06, 2014 1.976 2.001 1.934 1.934 867,383 -0.09(-4.60%)
Nov 05, 2014 2.027 2.061 1.993 2.027 838,158 -0.02(-0.83%)
Nov 04, 2014 2.044 2.086 2.027 2.044 1,752,070 +0.00(+0.00%)
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.