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

Centrais Electricas Brazil ADR (NY: EBR )

7.810 +0.030 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 27, 2015 1.586 1.628 1.586 1.620 348,963 +0.05(+3.24%)
Feb 26, 2015 1.518 1.611 1.518 1.569 643,084 +0.03(+2.21%)
Feb 25, 2015 1.518 1.552 1.510 1.535 247,632 -0.02(-1.09%)
Feb 24, 2015 1.518 1.569 1.510 1.552 503,491 +0.05(+3.39%)
Feb 23, 2015 1.586 1.586 1.501 1.501 360,398 -0.07(-4.32%)
Feb 20, 2015 1.577 1.586 1.560 1.569 739,526 -0.05(-3.14%)
Feb 19, 2015 1.577 1.620 1.577 1.620 412,357 +0.03(+1.60%)
Feb 18, 2015 1.552 1.611 1.526 1.594 634,652 +0.06(+3.87%)
Feb 17, 2015 1.526 1.561 1.519 1.535 426,243 +0.00(+0.00%)
Feb 13, 2015 1.560 1.535 1.535 1.535 1,095,589 +0.00(+0.00%)
Feb 12, 2015 1.518 1.560 1.510 1.535 372,630 +0.05(+3.43%)
Feb 11, 2015 1.450 1.501 1.445 1.484 874,372 +0.01(+0.57%)
Feb 10, 2015 1.560 1.560 1.450 1.476 1,472,314 -0.11(-6.95%)
Feb 09, 2015 1.543 1.594 1.543 1.586 657,284 +0.01(+0.54%)
Feb 06, 2015 1.569 1.586 1.552 1.577 622,676 -0.07(-4.12%)
Feb 05, 2015 1.620 1.645 1.586 1.645 670,213 +0.03(+2.11%)
Feb 04, 2015 1.654 1.705 1.603 1.611 677,502 -0.06(-3.55%)
Feb 03, 2015 1.679 1.713 1.662 1.671 1,842,829 +0.02(+1.03%)
Feb 02, 2015 1.620 1.671 1.603 1.654 1,173,202 +0.06(+3.72%)
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%)
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.