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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2013 2.176 2.239 2.160 2.231 2,234,331 +0.08(+3.69%)
Sep 27, 2013 2.168 2.184 2.152 2.152 864,785 -0.02(-1.09%)
Sep 26, 2013 2.184 2.231 2.160 2.176 649,585 -0.01(-0.36%)
Sep 25, 2013 2.184 2.192 2.152 2.184 1,227,632 -0.03(-1.43%)
Sep 24, 2013 2.207 2.231 2.192 2.215 1,727,619 -0.02(-0.71%)
Sep 23, 2013 2.199 2.239 2.184 2.231 1,208,520 +0.02(+0.72%)
Sep 20, 2013 2.247 2.263 2.160 2.215 1,464,501 -0.04(-1.76%)
Sep 19, 2013 2.271 2.295 2.192 2.255 2,140,526 -0.04(-1.73%)
Sep 18, 2013 2.160 2.303 2.128 2.295 2,512,911 +0.13(+5.86%)
Sep 17, 2013 2.120 2.168 2.120 2.168 1,228,833 +0.07(+3.41%)
Sep 16, 2013 2.164 2.168 2.080 2.096 1,567,439 -0.04(-1.86%)
Sep 13, 2013 2.104 2.144 2.080 2.136 961,244 +0.02(+0.75%)
Sep 12, 2013 2.112 2.144 2.080 2.120 1,395,428 -0.03(-1.48%)
Sep 11, 2013 2.136 2.156 2.064 2.152 1,525,101 +0.01(+0.37%)
Sep 10, 2013 2.160 2.184 2.092 2.144 2,295,898 +0.02(+0.75%)
Sep 09, 2013 1.985 2.160 1.953 2.128 3,081,397 +0.18(+9.39%)
Sep 06, 2013 1.882 1.959 1.874 1.945 2,214,074 +0.07(+3.81%)
Sep 05, 2013 1.826 1.874 1.802 1.874 817,089 +0.07(+3.97%)
Sep 04, 2013 1.794 1.810 1.763 1.802 784,115 +0.01(+0.44%)
Sep 03, 2013 1.747 1.810 1.747 1.794 2,204,456 +0.11(+6.60%)
Aug 30, 2013 1.715 1.715 1.652 1.683 4,219,165 -0.02(-0.93%)
Aug 29, 2013 1.683 1.723 1.667 1.699 1,015,205 +0.02(+0.94%)
Aug 28, 2013 1.660 1.715 1.652 1.683 2,718,067 +0.02(+0.95%)
Aug 27, 2013 1.628 1.667 1.620 1.667 2,123,161 +0.02(+0.96%)
Aug 26, 2013 1.707 1.715 1.644 1.652 2,478,720 -0.07(-4.15%)
Aug 23, 2013 1.660 1.723 1.644 1.723 415,486 +0.07(+4.33%)
Aug 22, 2013 1.628 1.660 1.612 1.652 797,355 +0.04(+2.46%)
Aug 21, 2013 1.604 1.652 1.596 1.612 1,601,269 -0.01(-0.49%)
Aug 20, 2013 1.636 1.667 1.620 1.620 716,728 -0.02(-0.97%)
Aug 19, 2013 1.691 1.707 1.636 1.636 1,842,137 -0.06(-3.74%)
Aug 16, 2013 1.707 1.707 1.652 1.699 1,990,523 -0.02(-0.93%)
Aug 15, 2013 1.675 1.723 1.636 1.715 971,252 -0.02(-1.37%)
Aug 14, 2013 1.739 1.763 1.715 1.739 896,451 +0.02(+0.92%)
Aug 13, 2013 1.731 1.739 1.699 1.723 1,483,863 -0.01(-0.46%)
Aug 12, 2013 1.715 1.810 1.707 1.731 1,356,739 +0.02(+1.40%)
Aug 09, 2013 1.652 1.715 1.628 1.707 1,119,080 +0.06(+3.86%)
Aug 08, 2013 1.556 1.644 1.525 1.644 1,227,001 +0.12(+7.81%)
Aug 07, 2013 1.540 1.572 1.517 1.525 1,430,794 -0.04(-2.54%)
Aug 06, 2013 1.596 1.608 1.556 1.564 1,338,488 -0.05(-2.96%)
Aug 05, 2013 1.588 1.628 1.572 1.612 396,426 +0.01(+0.50%)
Aug 02, 2013 1.616 1.636 1.596 1.604 1,012,540 -0.01(-0.49%)
Aug 01, 2013 1.620 1.620 1.572 1.612 1,057,615 +0.00(+0.00%)
Jul 31, 2013 1.604 1.628 1.588 1.612 988,129 -0.05(-2.87%)
Jul 30, 2013 1.699 1.699 1.636 1.660 839,218 -0.05(-2.79%)
Jul 29, 2013 1.731 1.739 1.683 1.707 754,662 -0.05(-2.71%)
Jul 26, 2013 1.723 1.763 1.707 1.755 947,402 +0.01(+0.45%)
Jul 25, 2013 1.683 1.747 1.671 1.747 636,180 +0.07(+4.27%)
Jul 24, 2013 1.747 1.755 1.667 1.675 724,894 -0.07(-4.09%)
Jul 23, 2013 1.747 1.747 1.707 1.747 660,955 +0.02(+0.92%)
Jul 22, 2013 1.667 1.739 1.652 1.731 542,071 +0.08(+4.81%)
Jul 19, 2013 1.620 1.660 1.580 1.652 648,885 -0.06(-3.26%)
Jul 18, 2013 1.731 1.755 1.691 1.707 654,814 -0.02(-0.92%)
Jul 17, 2013 1.731 1.771 1.715 1.723 755,302 -0.01(-0.46%)
Jul 16, 2013 1.755 1.763 1.691 1.731 702,726 -0.02(-1.36%)
Jul 15, 2013 1.683 1.763 1.675 1.755 1,544,350 +0.06(+3.76%)
Jul 12, 2013 1.652 1.691 1.620 1.691 858,436 +0.02(+1.43%)
Jul 11, 2013 1.628 1.667 1.580 1.667 1,012,989 +0.09(+5.53%)
Jul 10, 2013 1.564 1.596 1.548 1.580 828,087 +0.00(+0.00%)
Jul 09, 2013 1.596 1.620 1.548 1.580 398,743 +0.03(+2.05%)
Jul 08, 2013 1.540 1.572 1.540 1.548 592,267 +0.01(+0.52%)
Jul 05, 2013 1.580 1.580 1.493 1.540 2,663,597 -0.06(-3.48%)
Jul 03, 2013 1.588 1.628 1.564 1.596 436,284 +0.01(+0.50%)
Jul 02, 2013 1.628 1.636 1.552 1.588 925,004 -0.05(-2.91%)
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.