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 (%)
Oct 30, 2015 1.041 1.058 1.033 1.058 1,589,879 +0.03(+2.44%)
Oct 29, 2015 1.024 1.049 1.024 1.033 269,465 -0.01(-0.81%)
Oct 28, 2015 1.075 1.075 1.012 1.041 843,228 -0.03(-2.36%)
Oct 27, 2015 1.075 1.083 1.058 1.066 205,431 -0.01(-0.78%)
Oct 26, 2015 1.133 1.133 1.066 1.075 314,561 -0.03(-2.29%)
Oct 23, 2015 1.100 1.112 1.091 1.100 339,061 +0.02(+1.55%)
Oct 22, 2015 1.058 1.108 1.037 1.083 442,316 +0.05(+4.88%)
Oct 21, 2015 1.066 1.070 1.024 1.033 623,056 -0.06(-5.38%)
Oct 20, 2015 1.100 1.100 1.066 1.091 856,093 +0.01(+0.77%)
Oct 19, 2015 1.075 1.083 1.058 1.083 434,339 -0.02(-1.53%)
Oct 16, 2015 1.142 1.158 1.091 1.100 818,797 -0.04(-3.68%)
Oct 15, 2015 1.150 1.175 1.125 1.142 591,681 -0.01(-0.73%)
Oct 14, 2015 1.150 1.184 1.117 1.150 226,005 +0.00(+0.00%)
Oct 13, 2015 1.201 1.234 1.117 1.150 719,790 -0.08(-6.80%)
Oct 12, 2015 1.251 1.259 1.234 1.234 148,491 -0.01(-0.68%)
Oct 09, 2015 1.226 1.251 1.217 1.243 2,286,798 +0.03(+2.78%)
Oct 08, 2015 1.192 1.217 1.184 1.209 411,661 +0.03(+2.13%)
Oct 07, 2015 1.209 1.230 1.175 1.184 454,375 +0.00(+0.00%)
Oct 06, 2015 1.217 1.238 1.167 1.184 369,455 -0.02(-1.40%)
Oct 05, 2015 1.184 1.217 1.167 1.201 680,423 +0.07(+5.93%)
Oct 02, 2015 1.049 1.142 1.049 1.133 1,526,660 +0.08(+8.00%)
Oct 01, 2015 1.083 1.108 1.049 1.049 215,058 -0.03(-3.10%)
Sep 30, 2015 1.066 1.091 1.058 1.083 1,319,214 +0.08(+7.50%)
Sep 29, 2015 0.9907 1.033 0.9907 1.007 1,312,732 +0.03(+2.56%)
Sep 28, 2015 1.033 1.033 0.9823 0.9823 618,846 -0.05(-4.88%)
Sep 25, 2015 1.033 1.058 1.007 1.033 581,792 +0.02(+1.65%)
Sep 24, 2015 0.9571 1.024 0.9403 1.016 535,379 +0.02(+1.68%)
Sep 23, 2015 0.9991 1.016 0.9823 0.9991 344,470 +0.00(+0.00%)
Sep 22, 2015 1.041 1.058 0.9991 0.9991 1,678,117 -0.08(-7.75%)
Sep 21, 2015 1.075 1.117 1.075 1.083 271,123 +0.00(+0.00%)
Sep 18, 2015 1.133 1.159 1.075 1.083 580,096 -0.08(-6.52%)
Sep 17, 2015 1.150 1.184 1.142 1.159 824,130 -0.02(-1.43%)
Sep 16, 2015 1.175 1.184 1.150 1.175 2,356,067 +0.04(+3.70%)
Sep 15, 2015 1.091 1.133 1.091 1.133 259,154 +0.03(+2.27%)
Sep 14, 2015 1.083 1.125 1.049 1.108 504,559 +0.04(+3.94%)
Sep 11, 2015 1.033 1.075 1.033 1.066 215,233 +0.02(+1.60%)
Sep 10, 2015 1.024 1.075 1.007 1.049 457,410 -0.01(-0.79%)
Sep 09, 2015 1.083 1.091 1.049 1.058 226,331 -0.01(-0.79%)
Sep 08, 2015 1.117 1.117 1.049 1.066 570,345 -0.04(-3.79%)
Sep 04, 2015 1.117 1.108 1.108 1.108 489,310 +0.01(+0.76%)
Sep 03, 2015 1.049 1.117 1.049 1.100 331,282 +0.03(+3.15%)
Sep 02, 2015 1.083 1.083 1.049 1.066 241,259 -0.03(-2.31%)
Sep 01, 2015 1.091 1.100 1.066 1.091 282,917 -0.04(-3.70%)
Aug 31, 2015 1.083 1.133 1.066 1.133 320,401 +0.00(+0.00%)
Aug 28, 2015 1.150 1.154 1.117 1.133 227,192 -0.03(-2.88%)
Aug 27, 2015 1.117 1.175 1.117 1.167 543,935 +0.08(+7.75%)
Aug 26, 2015 1.066 1.091 1.049 1.083 318,508 +0.02(+1.57%)
Aug 25, 2015 1.100 1.108 1.058 1.066 462,509 -0.01(-0.78%)
Aug 24, 2015 1.075 1.117 1.058 1.075 559,513 -0.07(-5.88%)
Aug 21, 2015 1.142 1.159 1.133 1.142 296,053 -0.03(-2.86%)
Aug 20, 2015 1.159 1.188 1.133 1.175 416,351 +0.03(+2.19%)
Aug 19, 2015 1.175 1.193 1.142 1.150 420,290 -0.07(-5.52%)
Aug 18, 2015 1.192 1.222 1.167 1.217 630,442 +0.02(+1.40%)
Aug 17, 2015 1.217 1.255 1.201 1.201 341,060 -0.02(-1.38%)
Aug 14, 2015 1.209 1.243 1.209 1.217 1,448,849 +0.01(+0.69%)
Aug 13, 2015 1.226 1.234 1.201 1.209 373,263 -0.03(-2.04%)
Aug 12, 2015 1.276 1.280 1.226 1.234 2,991,500 -0.02(-1.34%)
Aug 11, 2015 1.259 1.268 1.234 1.251 744,328 -0.04(-3.25%)
Aug 10, 2015 1.276 1.301 1.268 1.293 1,347,150 +0.01(+0.65%)
Aug 07, 2015 1.318 1.318 1.276 1.285 1,711,130 -0.04(-3.16%)
Aug 06, 2015 1.326 1.335 1.318 1.326 375,916 -0.02(-1.25%)
Aug 05, 2015 1.360 1.360 1.335 1.343 268,381 -0.03(-2.44%)
Aug 04, 2015 1.419 1.452 1.368 1.377 285,701 -0.01(-0.61%)
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.