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

Centrais Electricas Brazil ADR (NY: EBR )

7.890 +0.080 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2014 2.460 2.477 2.418 2.451 741,864 -0.01(-0.34%)
Jun 27, 2014 2.502 2.510 2.418 2.460 776,882 -0.04(-1.68%)
Jun 26, 2014 2.502 2.519 2.477 2.502 466,360 +0.00(+0.00%)
Jun 25, 2014 2.468 2.544 2.468 2.502 985,525 +0.03(+1.36%)
Jun 24, 2014 2.527 2.552 2.460 2.468 1,290,348 -0.03(-1.34%)
Jun 23, 2014 2.535 2.544 2.485 2.502 562,545 -0.02(-0.67%)
Jun 20, 2014 2.569 2.577 2.510 2.519 859,565 -0.10(-3.85%)
Jun 19, 2014 2.603 2.661 2.594 2.619 558,793 -0.02(-0.64%)
Jun 18, 2014 2.535 2.645 2.527 2.636 604,502 +0.12(+4.67%)
Jun 17, 2014 2.561 2.577 2.502 2.519 586,649 -0.08(-2.91%)
Jun 16, 2014 2.653 2.661 2.569 2.594 923,658 -0.07(-2.52%)
Jun 13, 2014 2.653 2.712 2.636 2.661 1,037,949 -0.04(-1.55%)
Jun 12, 2014 2.678 2.745 2.670 2.703 366,132 +0.02(+0.62%)
Jun 11, 2014 2.812 2.813 2.670 2.687 924,390 -0.10(-3.61%)
Jun 10, 2014 2.762 2.804 2.729 2.787 1,242,891 +0.07(+2.47%)
Jun 06, 2014 2.569 2.720 2.544 2.720 2,421,771 +0.26(+10.58%)
Jun 05, 2014 2.451 2.468 2.435 2.460 476,330 +0.02(+0.69%)
Jun 04, 2014 2.451 2.468 2.435 2.443 370,316 -0.03(-1.02%)
Jun 03, 2014 2.435 2.510 2.435 2.468 1,436,985 +0.02(+0.68%)
Jun 02, 2014 2.493 2.519 2.443 2.451 727,326 -0.05(-2.01%)
May 30, 2014 2.527 2.535 2.502 2.502 1,011,880 -0.06(-2.29%)
May 29, 2014 2.527 2.582 2.527 2.561 458,323 +0.03(+1.33%)
May 28, 2014 2.502 2.552 2.460 2.527 683,936 -0.03(-0.99%)
May 27, 2014 2.628 2.628 2.510 2.552 1,182,581 -0.08(-2.88%)
May 23, 2014 2.653 2.628 2.628 2.628 919,779 +0.00(+0.16%)
May 22, 2014 2.636 2.661 2.611 2.624 525,519 +0.01(+0.48%)
May 21, 2014 2.678 2.695 2.569 2.611 638,234 -0.03(-1.27%)
May 20, 2014 2.745 2.779 2.636 2.645 820,791 -0.07(-2.48%)
May 19, 2014 2.762 2.779 2.712 2.712 553,286 -0.09(-3.29%)
May 16, 2014 2.821 2.829 2.787 2.804 905,282 +0.13(+5.03%)
May 15, 2014 2.829 2.829 2.670 2.670 1,095,379 -0.18(-6.47%)
May 14, 2014 2.812 2.888 2.796 2.854 833,980 +0.07(+2.41%)
May 13, 2014 2.771 2.829 2.762 2.787 743,649 +0.04(+1.53%)
May 12, 2014 2.661 2.787 2.653 2.745 839,038 +0.08(+2.83%)
May 09, 2014 2.821 2.829 2.628 2.670 1,239,479 -0.19(-6.75%)
May 08, 2014 2.838 2.905 2.796 2.863 1,144,857 +0.01(+0.29%)
May 07, 2014 2.955 2.955 2.812 2.854 2,662,708 -0.06(-2.02%)
May 06, 2014 2.930 2.947 2.901 2.913 1,356,318 +0.00(+0.00%)
May 05, 2014 2.922 2.989 2.863 2.913 1,732,352 +0.12(+4.20%)
May 02, 2014 2.762 2.829 2.739 2.796 1,365,301 +0.07(+2.66%)
May 01, 2014 2.723 2.763 2.699 2.723 1,127,309 -0.03(-1.15%)
Apr 30, 2014 2.811 2.826 2.692 2.755 3,048,012 -0.07(-2.53%)
Apr 29, 2014 2.834 2.874 2.811 2.826 2,254,749 +0.10(+3.49%)
Apr 28, 2014 2.723 2.771 2.660 2.731 2,046,283 +0.01(+0.29%)
Apr 25, 2014 2.811 2.815 2.692 2.723 1,331,782 -0.10(-3.65%)
Apr 24, 2014 2.834 2.850 2.779 2.826 1,340,253 +0.03(+1.14%)
Apr 23, 2014 2.811 2.850 2.763 2.795 2,891,033 +0.02(+0.57%)
Apr 22, 2014 2.707 2.826 2.692 2.779 2,994,723 +0.04(+1.45%)
Apr 21, 2014 2.715 2.763 2.692 2.739 689,168 +0.01(+0.29%)
Apr 17, 2014 2.628 2.731 2.731 2.731 2,968,553 +0.11(+4.24%)
Apr 16, 2014 2.604 2.676 2.580 2.620 2,331,519 +0.04(+1.54%)
Apr 15, 2014 2.596 2.612 2.541 2.580 1,864,198 -0.02(-0.61%)
Apr 14, 2014 2.572 2.612 2.517 2.596 967,011 +0.04(+1.55%)
Apr 11, 2014 2.517 2.580 2.509 2.557 1,125,833 -0.01(-0.31%)
Apr 10, 2014 2.541 2.628 2.509 2.564 2,497,315 +0.08(+3.20%)
Apr 09, 2014 2.517 2.541 2.406 2.485 3,421,259 -0.16(-6.01%)
Apr 08, 2014 2.707 2.739 2.612 2.644 2,430,580 +0.00(+0.00%)
Apr 07, 2014 2.596 2.676 2.572 2.644 2,200,555 +0.08(+3.10%)
Apr 04, 2014 2.620 2.684 2.533 2.564 4,624,232 -0.01(-0.31%)
Apr 03, 2014 2.533 2.580 2.410 2.572 6,237,140 +0.10(+4.18%)
Apr 02, 2014 2.374 2.580 2.366 2.469 2,756,177 +0.13(+5.42%)
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.