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 (%)
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%)
Dec 01, 2015 1.167 1.184 1.121 1.133 381,533 -0.05(-4.26%)
Nov 30, 2015 1.234 1.243 1.184 1.184 386,202 -0.07(-5.37%)
Nov 27, 2015 1.326 1.335 1.243 1.251 646,880 -0.05(-3.87%)
Nov 25, 2015 1.310 1.301 1.301 1.301 824,014 -0.06(-4.32%)
Nov 24, 2015 1.343 1.394 1.318 1.360 1,224,970 +0.02(+1.25%)
Nov 23, 2015 1.360 1.377 1.318 1.343 394,171 -0.02(-1.23%)
Nov 20, 2015 1.326 1.394 1.318 1.360 493,608 +0.02(+1.25%)
Nov 19, 2015 1.360 1.377 1.335 1.343 963,984 +0.03(+2.56%)
Nov 18, 2015 1.285 1.318 1.268 1.310 542,885 +0.04(+3.31%)
Nov 17, 2015 1.326 1.335 1.268 1.268 568,206 -0.08(-5.63%)
Nov 16, 2015 1.326 1.343 1.301 1.343 242,675 +0.04(+3.23%)
Nov 13, 2015 1.326 1.352 1.285 1.301 415,013 +0.00(+0.00%)
Nov 12, 2015 1.310 1.343 1.280 1.301 450,913 -0.05(-3.73%)
Nov 11, 2015 1.368 1.377 1.318 1.352 570,376 +0.06(+4.55%)
Nov 10, 2015 1.259 1.322 1.243 1.293 512,907 +0.10(+8.45%)
Nov 09, 2015 1.217 1.234 1.192 1.192 116,145 -0.04(-3.40%)
Nov 06, 2015 1.251 1.259 1.201 1.234 484,145 -0.03(-2.00%)
Nov 05, 2015 1.259 1.301 1.243 1.259 803,404 +0.08(+7.14%)
Nov 04, 2015 1.184 1.192 1.150 1.175 503,450 -0.02(-1.41%)
Nov 03, 2015 1.117 1.209 1.100 1.192 418,113 +0.10(+9.23%)
Nov 02, 2015 1.058 1.117 1.058 1.091 303,591 +0.03(+3.17%)
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%)
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.