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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 29, 2014 2.947 3.081 3.081 3.081 1,416,832 +0.13(+4.56%)
Aug 28, 2014 3.014 3.048 2.888 2.947 1,075,911 -0.10(-3.31%)
Aug 27, 2014 2.854 3.056 2.838 3.048 1,293,841 +0.25(+9.01%)
Aug 26, 2014 2.762 2.806 2.729 2.796 870,557 +0.08(+2.78%)
Aug 25, 2014 2.678 2.729 2.661 2.720 470,892 +0.06(+2.21%)
Aug 22, 2014 2.678 2.703 2.653 2.661 513,712 -0.03(-1.25%)
Aug 21, 2014 2.687 2.729 2.670 2.695 2,282,121 +0.03(+0.94%)
Aug 20, 2014 2.603 2.670 2.577 2.670 1,169,551 +0.09(+3.58%)
Aug 19, 2014 2.561 2.603 2.552 2.577 687,444 +0.02(+0.66%)
Aug 18, 2014 2.586 2.594 2.544 2.561 361,576 +0.01(+0.33%)
Aug 15, 2014 2.519 2.561 2.503 2.552 1,019,778 +0.12(+4.83%)
Aug 14, 2014 2.384 2.468 2.384 2.435 518,327 +0.03(+1.40%)
Aug 13, 2014 2.510 2.477 2.393 2.401 1,389,476 -0.08(-3.05%)
Aug 12, 2014 2.485 2.519 2.460 2.477 371,737 -0.04(-1.67%)
Aug 11, 2014 2.468 2.519 2.460 2.519 436,720 +0.07(+2.74%)
Aug 08, 2014 2.368 2.451 2.359 2.451 624,234 +0.07(+2.82%)
Aug 07, 2014 2.418 2.426 2.376 2.384 890,329 -0.02(-0.70%)
Aug 06, 2014 2.359 2.418 2.347 2.401 381,630 +0.03(+1.42%)
Aug 05, 2014 2.376 2.409 2.342 2.368 1,001,276 -0.03(-1.40%)
Aug 04, 2014 2.359 2.401 2.334 2.401 547,174 +0.04(+1.78%)
Aug 01, 2014 2.326 2.376 2.309 2.359 488,134 +0.03(+1.08%)
Jul 31, 2014 2.334 2.368 2.317 2.334 771,030 -0.05(-2.11%)
Jul 30, 2014 2.418 2.435 2.351 2.384 463,942 -0.06(-2.41%)
Jul 29, 2014 2.435 2.451 2.376 2.443 1,245,839 +0.00(+0.00%)
Jul 28, 2014 2.485 2.510 2.430 2.443 443,615 -0.04(-1.69%)
Jul 25, 2014 2.519 2.527 2.477 2.485 244,637 -0.05(-1.99%)
Jul 24, 2014 2.535 2.561 2.514 2.535 544,449 +0.02(+0.67%)
Jul 23, 2014 2.577 2.577 2.502 2.519 678,549 -0.11(-4.15%)
Jul 22, 2014 2.678 2.712 2.603 2.628 917,326 -0.03(-1.26%)
Jul 21, 2014 2.594 2.670 2.577 2.661 899,894 +0.06(+2.26%)
Jul 18, 2014 2.485 2.611 2.472 2.603 562,676 +0.17(+6.90%)
Jul 17, 2014 2.493 2.502 2.409 2.435 527,145 -0.07(-2.68%)
Jul 16, 2014 2.561 2.577 2.451 2.502 972,589 -0.04(-1.65%)
Jul 15, 2014 2.535 2.544 2.510 2.544 603,671 +0.03(+1.00%)
Jul 14, 2014 2.426 2.527 2.418 2.519 764,085 +0.10(+4.17%)
Jul 11, 2014 2.401 2.426 2.393 2.418 529,891 -0.01(-0.35%)
Jul 10, 2014 2.468 2.477 2.401 2.426 935,927 -0.05(-2.03%)
Jul 09, 2014 2.443 2.485 2.435 2.477 855,204 +0.05(+2.08%)
Jul 08, 2014 2.460 2.468 2.418 2.426 511,735 -0.01(-0.34%)
Jul 07, 2014 2.384 2.435 2.376 2.435 626,857 +0.08(+3.57%)
Jul 03, 2014 2.300 2.351 2.351 2.351 434,876 +0.00(+0.00%)
Jul 02, 2014 2.351 2.376 2.342 2.351 687,815 -0.01(-0.36%)
Jul 01, 2014 2.435 2.443 2.351 2.359 1,091,445 -0.09(-3.77%)
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%)
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.