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 (%)
Jun 28, 2013 1.676 1.700 1.644 1.700 1,192,593 -0.01(-0.47%)
Jun 27, 2013 1.692 1.740 1.684 1.708 1,321,575 +0.01(+0.47%)
Jun 26, 2013 1.700 1.724 1.660 1.700 921,304 +0.04(+2.42%)
Jun 25, 2013 1.660 1.676 1.624 1.660 552,762 +0.03(+1.97%)
Jun 24, 2013 1.604 1.660 1.540 1.628 1,398,829 +0.01(+0.50%)
Jun 21, 2013 1.660 1.684 1.620 1.620 3,629,985 -0.07(-4.27%)
Jun 20, 2013 1.684 1.732 1.612 1.692 2,402,399 -0.05(-2.77%)
Jun 19, 2013 1.853 1.893 1.732 1.740 1,141,325 -0.13(-6.87%)
Jun 18, 2013 1.804 1.877 1.756 1.869 1,014,203 +0.06(+3.56%)
Jun 17, 2013 1.821 1.845 1.772 1.804 673,871 +0.01(+0.45%)
Jun 14, 2013 1.885 1.893 1.788 1.796 785,063 -0.11(-5.88%)
Jun 13, 2013 1.796 1.909 1.792 1.909 973,303 +0.12(+6.73%)
Jun 12, 2013 1.853 1.869 1.720 1.788 1,359,689 -0.05(-2.62%)
Jun 11, 2013 1.804 1.885 1.788 1.837 1,188,029 -0.08(-4.18%)
Jun 10, 2013 1.877 1.925 1.845 1.917 1,426,103 +0.01(+0.42%)
Jun 07, 2013 1.957 1.981 1.869 1.909 1,171,949 -0.12(-5.93%)
Jun 06, 2013 1.989 2.037 1.965 2.029 830,555 +0.02(+0.80%)
Jun 05, 2013 2.093 2.133 2.005 2.013 1,059,293 -0.09(-4.20%)
Jun 04, 2013 2.173 2.174 2.081 2.101 885,237 -0.06(-2.96%)
Jun 03, 2013 2.117 2.205 2.055 2.165 1,195,125 +0.10(+4.65%)
May 31, 2013 2.197 2.205 2.045 2.069 3,832,754 -0.18(-8.19%)
May 30, 2013 2.302 2.334 2.173 2.254 1,304,543 -0.02(-0.71%)
May 29, 2013 2.382 2.414 2.270 2.270 1,118,985 -0.15(-6.29%)
May 28, 2013 2.446 2.454 2.398 2.422 1,312,192 +0.04(+1.68%)
May 24, 2013 2.382 2.406 2.350 2.382 2,087,367 +0.02(+0.68%)
May 23, 2013 2.358 2.444 2.302 2.366 2,787,609 +0.04(+1.72%)
May 22, 2013 2.262 2.406 2.238 2.326 4,390,999 +0.15(+7.01%)
May 21, 2013 2.077 2.205 2.053 2.173 3,012,265 +0.11(+5.45%)
May 20, 2013 2.021 2.061 1.941 2.061 1,905,247 +0.02(+1.18%)
May 17, 2013 2.125 2.213 2.013 2.037 2,433,353 +0.00(+0.00%)
May 16, 2013 1.981 2.077 1.981 2.037 2,739,907 +0.17(+9.01%)
May 15, 2013 1.837 1.877 1.829 1.869 779,624 -0.04(-2.10%)
May 13, 2013 1.933 1.933 1.901 1.909 707,132 -0.02(-1.24%)
May 10, 2013 1.925 1.949 1.901 1.933 1,352,285 +0.02(+0.84%)
May 09, 2013 1.973 1.981 1.917 1.917 824,238 -0.06(-2.85%)
May 08, 2013 1.981 2.013 1.941 1.973 982,351 +0.02(+0.82%)
May 07, 2013 1.953 1.981 1.941 1.957 618,745 +0.02(+1.24%)
May 06, 2013 1.989 1.997 1.909 1.933 1,902,352 -0.06(-3.21%)
May 03, 2013 2.033 2.045 1.989 1.997 1,146,238 -0.02(-0.80%)
May 02, 2013 2.061 2.077 1.989 2.013 1,528,370 -0.16(-7.38%)
May 01, 2013 2.157 2.221 2.117 2.173 876,542 +0.02(+0.74%)
Apr 30, 2013 2.093 2.157 2.081 2.157 2,114,148 +0.06(+2.67%)
Apr 29, 2013 2.101 2.141 2.057 2.101 2,032,790 +0.02(+0.77%)
Apr 26, 2013 2.149 2.157 2.061 2.085 855,137 -0.07(-3.35%)
Apr 25, 2013 2.157 2.213 2.113 2.157 1,439,275 -0.02(-0.74%)
Apr 24, 2013 2.149 2.189 2.109 2.173 2,345,158 +0.02(+1.12%)
Apr 23, 2013 2.165 2.173 2.133 2.149 960,989 +0.01(+0.37%)
Apr 22, 2013 2.093 2.149 2.037 2.141 819,098 +0.05(+2.30%)
Apr 19, 2013 2.069 2.093 2.045 2.093 817,340 +0.03(+1.56%)
Apr 18, 2013 2.093 2.101 2.005 2.061 1,844,490 -0.04(-1.91%)
Apr 17, 2013 2.205 2.230 2.101 2.101 2,549,028 -0.13(-5.76%)
Apr 16, 2013 2.262 2.326 2.221 2.230 1,266,606 -0.02(-0.71%)
Apr 15, 2013 2.382 2.390 2.238 2.246 2,249,655 -0.22(-8.79%)
Apr 12, 2013 2.470 2.518 2.414 2.462 1,692,798 -0.02(-0.97%)
Apr 11, 2013 2.526 2.534 2.438 2.486 2,304,938 -0.05(-1.90%)
Apr 10, 2013 2.542 2.582 2.494 2.534 3,612,387 +0.01(+0.32%)
Apr 09, 2013 2.542 2.558 2.486 2.526 4,068,983 +0.04(+1.61%)
Apr 08, 2013 2.574 2.574 2.486 2.486 2,242,195 -0.07(-2.82%)
Apr 05, 2013 2.550 2.647 2.530 2.558 2,620,786 +0.02(+0.63%)
Apr 04, 2013 2.590 2.606 2.518 2.542 1,923,468 -0.02(-0.63%)
Apr 03, 2013 2.647 2.679 2.550 2.558 1,667,393 -0.10(-3.92%)
Apr 02, 2013 2.791 2.791 2.655 2.663 1,027,593 -0.11(-4.05%)
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.