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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2016 1.175 1.201 1.167 1.192 333,628 +0.04(+3.65%)
Feb 26, 2016 1.201 1.209 1.142 1.150 318,890 -0.05(-4.20%)
Feb 25, 2016 1.226 1.243 1.192 1.201 174,598 +0.02(+1.42%)
Feb 24, 2016 1.201 1.209 1.175 1.184 531,907 -0.08(-6.00%)
Feb 23, 2016 1.310 1.318 1.259 1.259 211,793 -0.08(-6.25%)
Feb 22, 2016 1.326 1.343 1.318 1.343 408,340 +0.07(+5.26%)
Feb 19, 2016 1.217 1.285 1.201 1.276 1,837,044 +0.05(+4.11%)
Feb 18, 2016 1.234 1.259 1.217 1.226 173,639 -0.01(-0.68%)
Feb 17, 2016 1.209 1.251 1.201 1.234 428,813 +0.07(+5.76%)
Feb 16, 2016 1.175 1.184 1.150 1.167 379,820 +0.00(+0.00%)
Feb 12, 2016 1.192 1.167 1.167 1.167 232,863 -0.03(-2.80%)
Feb 11, 2016 1.201 1.226 1.192 1.201 293,905 -0.01(-0.69%)
Feb 10, 2016 1.217 1.251 1.201 1.209 225,467 +0.03(+2.86%)
Feb 09, 2016 1.209 1.209 1.167 1.175 282,267 -0.03(-2.10%)
Feb 08, 2016 1.217 1.251 1.192 1.201 321,189 -0.05(-4.03%)
Feb 05, 2016 1.251 1.276 1.234 1.251 278,847 -0.01(-0.67%)
Feb 04, 2016 1.268 1.310 1.243 1.259 380,349 +0.06(+4.90%)
Feb 03, 2016 1.159 1.217 1.142 1.201 373,883 +0.04(+3.62%)
Feb 02, 2016 1.192 1.201 1.142 1.159 589,154 -0.05(-4.17%)
Feb 01, 2016 1.192 1.226 1.184 1.209 848,584 +0.02(+1.41%)
Jan 29, 2016 1.125 1.234 1.117 1.192 1,003,715 +0.10(+9.23%)
Jan 28, 2016 1.075 1.091 1.058 1.091 245,129 +0.08(+7.44%)
Jan 27, 2016 1.007 1.058 0.9991 1.016 487,604 +0.06(+6.14%)
Jan 26, 2016 0.9571 0.9739 0.9487 0.9571 235,027 -0.06(-5.78%)
Jan 25, 2016 1.024 1.041 1.016 1.016 54,655 -0.01(-0.82%)
Jan 22, 2016 0.9991 1.033 0.9991 1.024 236,549 +0.05(+5.17%)
Jan 21, 2016 0.9655 0.9991 0.9571 0.9739 253,803 +0.00(+0.00%)
Jan 20, 2016 0.9571 0.9739 0.9403 0.9739 393,067 -0.01(-0.85%)
Jan 19, 2016 0.9823 0.9907 0.9655 0.9823 508,769 -0.01(-0.85%)
Jan 15, 2016 0.9655 0.9907 0.9907 0.9907 302,781 -0.02(-1.67%)
Jan 14, 2016 0.9907 1.024 0.9823 1.007 398,853 +0.00(+0.00%)
Jan 13, 2016 1.024 1.041 0.9991 1.007 182,569 -0.02(-1.64%)
Jan 12, 2016 1.024 1.049 0.9991 1.024 272,540 +0.04(+4.27%)
Jan 11, 2016 1.058 1.058 0.9739 0.9823 687,733 -0.03(-2.50%)
Jan 08, 2016 1.033 1.041 0.9765 1.007 1,025,555 -0.03(-2.44%)
Jan 07, 2016 1.075 1.075 1.033 1.033 455,364 -0.06(-5.38%)
Jan 06, 2016 1.108 1.117 1.091 1.091 276,132 -0.02(-1.52%)
Jan 05, 2016 1.125 1.125 1.091 1.108 152,342 +0.02(+1.54%)
Jan 04, 2016 1.100 1.117 1.091 1.091 273,510 -0.05(-4.41%)
Dec 31, 2015 1.159 1.142 1.142 1.142 487,285 -0.04(-3.55%)
Dec 30, 2015 1.184 1.243 1.138 1.184 622,041 +0.01(+0.71%)
Dec 29, 2015 1.159 1.184 1.100 1.175 890,286 +0.01(+0.72%)
Dec 28, 2015 1.150 1.184 1.149 1.167 432,597 +0.01(+0.72%)
Dec 24, 2015 1.142 1.159 1.159 1.159 136,501 +0.00(+0.00%)
Dec 23, 2015 1.133 1.167 1.117 1.159 305,746 +0.03(+2.98%)
Dec 22, 2015 1.108 1.133 1.091 1.125 614,700 +0.03(+2.29%)
Dec 21, 2015 1.159 1.159 1.091 1.100 417,436 -0.05(-4.38%)
Dec 18, 2015 1.184 1.201 1.142 1.150 880,006 -0.04(-3.52%)
Dec 17, 2015 1.226 1.234 1.184 1.192 628,989 -0.03(-2.07%)
Dec 16, 2015 1.142 1.226 1.112 1.217 929,258 +0.03(+2.84%)
Dec 15, 2015 1.184 1.201 1.167 1.184 865,206 +0.04(+3.68%)
Dec 14, 2015 1.192 1.201 1.142 1.142 611,694 -0.05(-4.23%)
Dec 11, 2015 1.226 1.234 1.167 1.192 776,968 +0.00(+0.00%)
Dec 10, 2015 1.209 1.235 1.192 1.192 520,686 -0.03(-2.74%)
Dec 09, 2015 1.226 1.259 1.201 1.226 407,963 +0.06(+5.04%)
Dec 08, 2015 1.150 1.184 1.133 1.167 483,821 -0.01(-0.71%)
Dec 07, 2015 1.234 1.243 1.167 1.175 499,180 -0.03(-2.10%)
Dec 04, 2015 1.234 1.251 1.192 1.201 460,684 -0.08(-5.92%)
Dec 03, 2015 1.326 1.339 1.268 1.276 886,645 +0.06(+4.83%)
Dec 02, 2015 1.196 1.226 1.167 1.217 762,806 +0.08(+7.41%)
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.