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 +0.080 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2015 1.612 1.628 1.549 1.578 436,648 -0.03(-1.57%)
Jun 29, 2015 1.511 1.604 1.503 1.604 1,490,445 +0.04(+2.69%)
Jun 26, 2015 1.595 1.604 1.553 1.562 1,613,473 -0.01(-0.53%)
Jun 25, 2015 1.654 1.654 1.562 1.570 998,779 -0.08(-5.08%)
Jun 24, 2015 1.696 1.704 1.637 1.654 563,053 -0.04(-2.48%)
Jun 23, 2015 1.730 1.746 1.696 1.696 621,600 -0.04(-2.42%)
Jun 22, 2015 1.755 1.755 1.730 1.738 299,217 +0.03(+1.97%)
Jun 19, 2015 1.755 1.763 1.696 1.704 929,017 -0.07(-3.79%)
Jun 18, 2015 1.755 1.780 1.738 1.772 535,576 +0.03(+1.44%)
Jun 17, 2015 1.696 1.751 1.696 1.746 352,866 +0.03(+1.96%)
Jun 16, 2015 1.713 1.730 1.696 1.713 315,984 +0.02(+0.99%)
Jun 15, 2015 1.713 1.738 1.696 1.696 290,941 -0.03(-1.46%)
Jun 12, 2015 1.730 1.738 1.704 1.721 163,970 -0.01(-0.49%)
Jun 11, 2015 1.696 1.730 1.679 1.730 338,021 +0.02(+0.98%)
Jun 10, 2015 1.780 1.797 1.704 1.713 475,728 -0.03(-1.92%)
Jun 09, 2015 1.780 1.797 1.746 1.746 235,944 -0.04(-2.35%)
Jun 08, 2015 1.780 1.814 1.755 1.788 403,677 +0.05(+2.90%)
Jun 05, 2015 1.763 1.776 1.721 1.738 260,032 -0.02(-0.96%)
Jun 04, 2015 1.788 1.797 1.730 1.755 333,824 -0.04(-2.34%)
Jun 03, 2015 1.847 1.864 1.780 1.797 459,514 -0.05(-2.73%)
Jun 02, 2015 1.814 1.864 1.805 1.847 910,571 +0.07(+3.77%)
Jun 01, 2015 1.713 1.814 1.675 1.780 1,109,395 +0.09(+5.47%)
May 29, 2015 1.738 1.746 1.671 1.688 11,363,433 -0.08(-4.74%)
May 28, 2015 1.889 1.898 1.763 1.772 605,194 -0.07(-3.65%)
May 27, 2015 1.780 1.847 1.755 1.839 966,247 +0.06(+3.30%)
May 26, 2015 1.830 1.830 1.721 1.780 2,041,086 -0.03(-1.85%)
May 22, 2015 1.763 1.814 1.814 1.814 1,289,147 -0.03(-1.37%)
May 21, 2015 1.864 1.881 1.814 1.839 638,531 -0.05(-2.67%)
May 20, 2015 1.906 1.923 1.847 1.889 1,219,646 -0.01(-0.44%)
May 19, 2015 1.982 1.982 1.872 1.898 983,766 -0.10(-5.04%)
May 18, 2015 2.032 2.032 1.956 1.998 732,227 +0.01(+0.42%)
May 15, 2015 1.990 2.082 1.982 1.990 1,509,954 +0.03(+1.28%)
May 14, 2015 2.082 2.091 1.956 1.965 1,306,280 -0.05(-2.50%)
May 13, 2015 2.175 2.175 2.007 2.015 2,070,391 -0.23(-10.11%)
May 12, 2015 2.242 2.301 2.242 2.242 1,029,015 +0.03(+1.52%)
May 11, 2015 2.259 2.259 2.200 2.208 454,375 -0.06(-2.59%)
May 08, 2015 2.301 2.301 2.201 2.267 882,102 +0.01(+0.37%)
May 07, 2015 2.410 2.418 2.225 2.259 1,247,400 -0.11(-4.61%)
May 06, 2015 2.485 2.485 2.326 2.368 2,205,410 +0.09(+4.06%)
May 05, 2015 2.116 2.359 2.116 2.275 2,131,073 +0.24(+11.52%)
May 04, 2015 1.990 2.082 1.965 2.040 810,420 +0.05(+2.53%)
May 01, 2015 2.049 2.057 1.982 1.990 744,265 -0.07(-3.27%)
Apr 30, 2015 2.259 2.267 1.998 2.057 1,548,575 -0.18(-8.24%)
Apr 29, 2015 2.217 2.275 2.200 2.242 2,077,752 +0.00(+0.00%)
Apr 28, 2015 2.133 2.250 2.116 2.242 3,169,949 +0.09(+4.30%)
Apr 27, 2015 2.116 2.149 2.074 2.149 3,204,348 +0.03(+1.59%)
Apr 24, 2015 2.015 2.116 2.015 2.116 1,905,712 +0.18(+9.09%)
Apr 23, 2015 1.847 1.965 1.830 1.940 1,001,638 +0.09(+5.00%)
Apr 22, 2015 1.772 1.889 1.772 1.847 969,063 +0.13(+7.32%)
Apr 21, 2015 1.738 1.772 1.721 1.721 208,711 +0.00(+0.00%)
Apr 20, 2015 1.738 1.746 1.713 1.721 430,237 +0.02(+0.99%)
Apr 17, 2015 1.721 1.772 1.704 1.704 1,007,744 -0.04(-2.40%)
Apr 16, 2015 1.713 1.788 1.700 1.746 1,059,158 +0.05(+2.97%)
Apr 15, 2015 1.654 1.721 1.646 1.696 707,414 +0.05(+3.06%)
Apr 14, 2015 1.637 1.662 1.621 1.646 1,990,084 +0.03(+2.08%)
Apr 13, 2015 1.629 1.654 1.612 1.612 1,002,607 -0.02(-1.03%)
Apr 10, 2015 1.629 1.646 1.620 1.629 652,457 +0.00(+0.00%)
Apr 09, 2015 1.637 1.662 1.620 1.629 1,814,885 +0.00(+0.00%)
Apr 08, 2015 1.671 1.671 1.612 1.629 3,964,027 +0.01(+0.52%)
Apr 07, 2015 1.637 1.654 1.604 1.620 460,728 -0.02(-1.03%)
Apr 06, 2015 1.654 1.688 1.620 1.637 1,459,063 +0.01(+0.52%)
Apr 02, 2015 1.637 1.629 1.629 1.629 636,593 +0.03(+2.10%)
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.