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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 1.570 1.612 1.570 1.604 352,491 +0.05(+3.24%)
Feb 26, 2015 1.503 1.595 1.503 1.553 649,585 +0.03(+2.21%)
Feb 25, 2015 1.503 1.536 1.494 1.520 250,135 -0.02(-1.09%)
Feb 24, 2015 1.503 1.553 1.494 1.536 508,581 +0.05(+3.39%)
Feb 23, 2015 1.570 1.570 1.486 1.486 364,042 -0.07(-4.32%)
Feb 20, 2015 1.562 1.570 1.545 1.553 747,002 -0.05(-3.14%)
Feb 19, 2015 1.562 1.604 1.562 1.604 416,526 +0.03(+1.60%)
Feb 18, 2015 1.536 1.595 1.511 1.578 641,068 +0.06(+3.87%)
Feb 17, 2015 1.511 1.546 1.504 1.520 430,552 +0.00(+0.00%)
Feb 13, 2015 1.545 1.520 1.520 1.520 1,106,666 +0.00(+0.00%)
Feb 12, 2015 1.503 1.545 1.494 1.520 376,397 +0.05(+3.43%)
Feb 11, 2015 1.436 1.486 1.431 1.469 883,212 +0.01(+0.58%)
Feb 10, 2015 1.545 1.545 1.436 1.461 1,487,199 -0.11(-6.95%)
Feb 09, 2015 1.528 1.578 1.528 1.570 663,929 +0.01(+0.54%)
Feb 06, 2015 1.553 1.570 1.536 1.562 628,971 -0.07(-4.12%)
Feb 05, 2015 1.604 1.629 1.570 1.629 676,988 +0.03(+2.11%)
Feb 04, 2015 1.637 1.687 1.587 1.595 684,352 -0.06(-3.55%)
Feb 03, 2015 1.662 1.696 1.646 1.654 1,861,459 +0.02(+1.03%)
Feb 02, 2015 1.604 1.654 1.587 1.637 1,185,062 +0.06(+3.72%)
Jan 30, 2015 1.612 1.646 1.578 1.578 1,695,806 -0.13(-7.84%)
Jan 29, 2015 1.713 1.738 1.704 1.713 794,973 -0.03(-1.92%)
Jan 28, 2015 1.704 1.780 1.679 1.746 882,630 +0.01(+0.48%)
Jan 27, 2015 1.696 1.746 1.696 1.738 401,150 +0.04(+2.48%)
Jan 26, 2015 1.713 1.746 1.696 1.696 824,259 -0.04(-2.42%)
Jan 23, 2015 1.763 1.771 1.704 1.738 563,037 -0.08(-4.17%)
Jan 22, 2015 1.839 1.864 1.780 1.813 910,665 +0.00(+0.00%)
Jan 21, 2015 1.755 1.839 1.746 1.813 1,674,886 +0.09(+5.37%)
Jan 20, 2015 1.704 1.746 1.679 1.721 4,364,422 -0.10(-5.53%)
Jan 16, 2015 1.797 1.830 1.797 1.822 521,598 +0.00(+0.00%)
Jan 15, 2015 1.872 1.872 1.788 1.822 693,779 +0.02(+0.93%)
Jan 14, 2015 1.771 1.839 1.771 1.805 970,040 +0.00(+0.00%)
Jan 13, 2015 1.771 1.805 1.755 1.805 1,007,737 +0.08(+4.37%)
Jan 12, 2015 1.738 1.780 1.725 1.729 1,245,876 -0.06(-3.29%)
Jan 09, 2015 1.771 1.805 1.746 1.788 331,232 +0.03(+1.91%)
Jan 08, 2015 1.755 1.822 1.754 1.755 387,904 -0.06(-3.24%)
Jan 07, 2015 1.813 1.847 1.784 1.813 625,072 +0.14(+8.54%)
Jan 06, 2015 1.738 1.767 1.662 1.671 1,410,467 -0.04(-2.45%)
Jan 05, 2015 1.729 1.746 1.696 1.713 509,666 -0.08(-4.67%)
Jan 02, 2015 1.755 1.797 1.738 1.797 542,995 +0.00(+0.00%)
Dec 31, 2014 1.822 1.797 1.797 1.797 467,274 -0.04(-2.28%)
Dec 30, 2014 1.897 1.914 1.822 1.839 679,876 +0.01(+0.46%)
Dec 29, 2014 1.881 1.914 1.830 1.830 582,406 -0.01(-0.46%)
Dec 26, 2014 1.830 1.881 1.822 1.839 980,888 +0.08(+4.78%)
Dec 24, 2014 1.746 1.755 1.755 1.755 198,916 +0.01(+0.48%)
Dec 23, 2014 1.780 1.797 1.729 1.746 762,421 -0.04(-2.35%)
Dec 22, 2014 1.788 1.805 1.763 1.788 648,872 +0.08(+4.41%)
Dec 19, 2014 1.746 1.788 1.704 1.713 1,337,721 +0.00(+0.00%)
Dec 18, 2014 1.780 1.805 1.713 1.713 1,175,665 +0.01(+0.49%)
Dec 17, 2014 1.612 1.797 1.604 1.704 1,542,811 +0.14(+9.14%)
Dec 16, 2014 1.587 1.612 1.520 1.562 1,347,419 -0.12(-7.00%)
Dec 15, 2014 1.721 1.729 1.671 1.679 1,063,195 -0.03(-1.48%)
Dec 12, 2014 1.721 1.763 1.687 1.704 1,187,124 +0.01(+0.49%)
Dec 11, 2014 1.662 1.721 1.654 1.696 1,425,645 +0.01(+0.50%)
Dec 10, 2014 1.780 1.797 1.687 1.687 781,108 -0.11(-6.07%)
Dec 09, 2014 1.771 1.830 1.746 1.797 805,462 +0.01(+0.47%)
Dec 08, 2014 1.839 1.864 1.788 1.788 2,018,859 -0.05(-2.74%)
Dec 05, 2014 1.839 1.864 1.822 1.839 873,882 -0.09(-4.78%)
Dec 04, 2014 1.923 1.948 1.906 1.931 1,683,765 -0.03(-1.71%)
Dec 03, 2014 1.897 1.981 1.897 1.965 1,479,805 +0.07(+3.54%)
Dec 02, 2014 1.897 1.914 1.876 1.897 794,233 +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.