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

Centrais Electricas Brazil ADR (NY: EBR )

7.780 +0.150 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 2.197 2.262 2.181 2.254 2,212,169 +0.08(+3.69%)
Sep 27, 2013 2.189 2.205 2.173 2.173 856,208 -0.02(-1.09%)
Sep 26, 2013 2.205 2.254 2.181 2.197 643,142 -0.01(-0.36%)
Sep 25, 2013 2.205 2.213 2.173 2.205 1,215,455 -0.03(-1.43%)
Sep 24, 2013 2.230 2.254 2.213 2.238 1,710,483 -0.02(-0.71%)
Sep 23, 2013 2.221 2.262 2.205 2.254 1,196,533 +0.02(+0.72%)
Sep 20, 2013 2.270 2.286 2.181 2.238 1,449,975 -0.04(-1.76%)
Sep 19, 2013 2.294 2.318 2.213 2.278 2,119,294 -0.04(-1.73%)
Sep 18, 2013 2.181 2.326 2.149 2.318 2,487,985 +0.13(+5.86%)
Sep 17, 2013 2.141 2.189 2.141 2.189 1,216,645 +0.07(+3.41%)
Sep 16, 2013 2.185 2.189 2.101 2.117 1,551,891 -0.04(-1.86%)
Sep 13, 2013 2.125 2.165 2.101 2.157 951,710 +0.02(+0.75%)
Sep 12, 2013 2.133 2.165 2.101 2.141 1,381,587 -0.03(-1.48%)
Sep 11, 2013 2.157 2.177 2.085 2.173 1,509,974 +0.01(+0.37%)
Sep 10, 2013 2.181 2.205 2.113 2.165 2,273,125 +0.02(+0.75%)
Sep 09, 2013 2.005 2.181 1.973 2.149 3,050,833 +0.18(+9.39%)
Sep 06, 2013 1.901 1.978 1.893 1.965 2,192,112 +0.07(+3.81%)
Sep 05, 2013 1.845 1.893 1.821 1.893 808,985 +0.07(+3.96%)
Sep 04, 2013 1.812 1.829 1.780 1.821 776,337 +0.01(+0.44%)
Sep 03, 2013 1.764 1.829 1.764 1.812 2,182,590 +0.11(+6.60%)
Aug 30, 2013 1.732 1.732 1.668 1.700 4,177,315 -0.02(-0.93%)
Aug 29, 2013 1.700 1.740 1.684 1.716 1,005,135 +0.02(+0.94%)
Aug 28, 2013 1.676 1.732 1.668 1.700 2,691,107 +0.02(+0.95%)
Aug 27, 2013 1.644 1.684 1.636 1.684 2,102,102 +0.02(+0.96%)
Aug 26, 2013 1.724 1.732 1.660 1.668 2,454,134 -0.07(-4.15%)
Aug 23, 2013 1.676 1.740 1.660 1.740 411,365 +0.07(+4.33%)
Aug 22, 2013 1.644 1.676 1.628 1.668 789,446 +0.04(+2.46%)
Aug 21, 2013 1.620 1.668 1.612 1.628 1,585,386 -0.01(-0.49%)
Aug 20, 2013 1.652 1.684 1.636 1.636 709,619 -0.02(-0.97%)
Aug 19, 2013 1.708 1.724 1.652 1.652 1,823,865 -0.06(-3.74%)
Aug 16, 2013 1.724 1.724 1.668 1.716 1,970,780 -0.02(-0.93%)
Aug 15, 2013 1.692 1.740 1.652 1.732 961,618 -0.02(-1.37%)
Aug 14, 2013 1.756 1.780 1.732 1.756 887,559 +0.02(+0.92%)
Aug 13, 2013 1.748 1.756 1.716 1.740 1,469,145 -0.01(-0.46%)
Aug 12, 2013 1.732 1.829 1.724 1.748 1,343,282 +0.02(+1.40%)
Aug 09, 2013 1.668 1.732 1.644 1.724 1,107,980 +0.06(+3.86%)
Aug 08, 2013 1.572 1.660 1.540 1.660 1,214,830 +0.12(+7.81%)
Aug 07, 2013 1.556 1.588 1.532 1.540 1,416,602 -0.04(-2.54%)
Aug 06, 2013 1.612 1.624 1.572 1.580 1,325,212 -0.05(-2.96%)
Aug 05, 2013 1.604 1.644 1.588 1.628 392,494 +0.01(+0.50%)
Aug 02, 2013 1.632 1.652 1.612 1.620 1,002,497 -0.01(-0.49%)
Aug 01, 2013 1.636 1.636 1.588 1.628 1,047,125 +0.00(+0.00%)
Jul 31, 2013 1.620 1.644 1.604 1.628 978,328 -0.05(-2.87%)
Jul 30, 2013 1.716 1.716 1.652 1.676 830,894 -0.05(-2.79%)
Jul 29, 2013 1.748 1.756 1.700 1.724 747,177 -0.05(-2.71%)
Jul 26, 2013 1.740 1.780 1.724 1.772 938,005 +0.01(+0.45%)
Jul 25, 2013 1.700 1.764 1.688 1.764 629,870 +0.07(+4.27%)
Jul 24, 2013 1.764 1.772 1.684 1.692 717,704 -0.07(-4.09%)
Jul 23, 2013 1.764 1.764 1.724 1.764 654,399 +0.02(+0.92%)
Jul 22, 2013 1.684 1.756 1.668 1.748 536,695 +0.08(+4.81%)
Jul 19, 2013 1.636 1.676 1.596 1.668 642,449 -0.06(-3.26%)
Jul 18, 2013 1.748 1.772 1.708 1.724 648,319 -0.02(-0.92%)
Jul 17, 2013 1.748 1.788 1.732 1.740 747,810 -0.01(-0.46%)
Jul 16, 2013 1.772 1.780 1.708 1.748 695,755 -0.02(-1.36%)
Jul 15, 2013 1.700 1.780 1.692 1.772 1,529,032 +0.06(+3.76%)
Jul 12, 2013 1.668 1.708 1.636 1.708 849,921 +0.02(+1.43%)
Jul 11, 2013 1.644 1.684 1.596 1.684 1,002,942 +0.09(+5.53%)
Jul 10, 2013 1.580 1.612 1.564 1.596 819,873 +0.00(+0.00%)
Jul 09, 2013 1.612 1.636 1.564 1.596 394,787 +0.03(+2.05%)
Jul 08, 2013 1.556 1.588 1.556 1.564 586,393 +0.01(+0.52%)
Jul 05, 2013 1.596 1.596 1.508 1.556 2,637,177 -0.06(-3.48%)
Jul 03, 2013 1.604 1.644 1.580 1.612 431,957 +0.01(+0.50%)
Jul 02, 2013 1.644 1.652 1.568 1.604 915,829 -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.