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

Centrais Electricas Brazil ADR (NY: EBR )

7.890 +0.080 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2014 1.683 1.735 1.683 1.683 1,633,941 -0.07(-4.07%)
Jan 30, 2014 1.739 1.763 1.699 1.755 1,976,162 +0.05(+2.79%)
Jan 29, 2014 1.699 1.731 1.683 1.707 1,016,481 -0.03(-1.83%)
Jan 28, 2014 1.763 1.763 1.739 1.739 675,953 +0.00(+0.00%)
Jan 27, 2014 1.707 1.755 1.699 1.739 1,184,480 +0.01(+0.46%)
Jan 24, 2014 1.739 1.771 1.699 1.731 1,588,235 -0.04(-2.24%)
Jan 23, 2014 1.834 1.834 1.755 1.771 1,785,841 -0.11(-5.91%)
Jan 22, 2014 1.850 1.890 1.818 1.882 1,116,341 +0.04(+2.16%)
Jan 21, 2014 1.842 1.858 1.818 1.842 1,260,835 -0.03(-1.70%)
Jan 17, 2014 1.858 1.874 1.874 1.874 1,271,103 -0.02(-1.25%)
Jan 16, 2014 1.905 1.921 1.810 1.898 1,421,290 +0.00(+0.00%)
Jan 15, 2014 1.977 1.945 1.834 1.898 1,652,671 -0.08(-4.02%)
Jan 14, 2014 1.937 2.001 1.921 1.977 796,495 +0.02(+0.81%)
Jan 13, 2014 1.969 1.985 1.937 1.961 614,017 -0.03(-1.59%)
Jan 10, 2014 1.953 2.001 1.937 1.993 979,553 +0.04(+2.03%)
Jan 09, 2014 1.945 1.961 1.905 1.953 521,796 +0.01(+0.41%)
Jan 08, 2014 1.977 1.985 1.929 1.945 421,562 -0.05(-2.39%)
Jan 07, 2014 2.064 2.088 1.977 1.993 993,292 -0.05(-2.33%)
Jan 06, 2014 2.001 2.064 1.977 2.040 815,671 +0.04(+1.98%)
Jan 03, 2014 1.929 2.009 1.921 2.001 965,575 +0.10(+5.44%)
Jan 02, 2014 1.921 1.929 1.850 1.898 1,786,324 -0.16(-7.72%)
Dec 31, 2013 1.993 2.056 2.056 2.056 523,832 +0.02(+1.17%)
Dec 30, 2013 2.040 2.064 1.993 2.033 1,209,613 -0.05(-2.29%)
Dec 27, 2013 2.040 2.080 2.033 2.080 1,184,322 +0.05(+2.34%)
Dec 26, 2013 2.064 2.088 2.017 2.033 1,255,125 -0.03(-1.54%)
Dec 24, 2013 2.064 2.080 2.033 2.064 171,955 +0.02(+0.78%)
Dec 23, 2013 2.048 2.064 2.040 2.048 652,399 +0.05(+2.38%)
Dec 20, 2013 2.048 2.056 1.961 2.001 2,663,513 -0.06(-2.70%)
Dec 19, 2013 2.080 2.088 2.009 2.056 1,634,366 -0.06(-3.00%)
Dec 18, 2013 2.048 2.152 2.017 2.120 2,404,346 +0.03(+1.52%)
Dec 17, 2013 2.040 2.112 2.025 2.088 2,548,492 +0.04(+1.94%)
Dec 16, 2013 2.017 2.096 2.009 2.048 1,066,807 +0.06(+3.20%)
Dec 13, 2013 2.033 2.048 1.977 1.985 1,242,886 -0.06(-3.10%)
Dec 12, 2013 2.025 2.056 1.993 2.048 969,720 +0.02(+1.18%)
Dec 11, 2013 2.040 2.104 1.997 2.025 3,186,565 -0.06(-2.67%)
Dec 10, 2013 2.056 2.108 2.048 2.080 1,164,380 -0.02(-1.13%)
Dec 09, 2013 2.033 2.104 2.017 2.104 1,242,847 +0.03(+1.53%)
Dec 06, 2013 1.993 2.072 1.985 2.072 949,260 +0.12(+6.10%)
Dec 05, 2013 1.945 2.009 1.929 1.953 1,010,306 +0.05(+2.50%)
Dec 04, 2013 1.929 1.953 1.898 1.905 1,423,559 -0.04(-2.04%)
Dec 03, 2013 1.961 1.977 1.913 1.945 2,399,409 -0.04(-2.00%)
Dec 02, 2013 2.001 2.017 1.953 1.985 1,619,510 -0.05(-2.34%)
Nov 29, 2013 2.040 2.052 2.010 2.033 451,806 +0.00(+0.00%)
Nov 27, 2013 2.064 2.064 2.025 2.033 1,422,008 -0.04(-1.92%)
Nov 26, 2013 2.088 2.088 2.025 2.072 1,124,094 -0.04(-1.88%)
Nov 25, 2013 2.160 2.175 2.104 2.112 783,621 +0.04(+1.92%)
Nov 22, 2013 2.144 2.152 2.064 2.072 2,015,653 +0.01(+0.38%)
Nov 21, 2013 2.064 2.112 2.048 2.064 1,694,808 +0.06(+2.77%)
Nov 20, 2013 2.072 2.096 2.009 2.009 1,152,401 -0.06(-2.69%)
Nov 19, 2013 2.199 2.199 2.064 2.064 1,612,215 -0.13(-5.80%)
Nov 18, 2013 2.128 2.223 2.128 2.191 1,224,595 +0.09(+4.15%)
Nov 15, 2013 2.160 2.175 2.088 2.104 1,199,809 -0.07(-3.28%)
Nov 14, 2013 2.128 2.183 2.104 2.175 1,229,698 +0.08(+3.79%)
Nov 13, 2013 2.064 2.128 2.064 2.096 1,300,763 +0.02(+1.15%)
Nov 12, 2013 2.048 2.096 2.040 2.072 1,030,937 +0.02(+1.16%)
Nov 11, 2013 2.056 2.080 2.033 2.048 1,088,889 -0.04(-1.90%)
Nov 08, 2013 2.112 2.112 2.056 2.088 779,044 -0.05(-2.23%)
Nov 07, 2013 2.199 2.207 2.120 2.136 1,331,298 -0.09(-3.93%)
Nov 06, 2013 2.167 2.223 2.136 2.223 2,047,785 +0.00(+0.00%)
Nov 05, 2013 2.287 2.318 2.199 2.223 1,735,532 -0.20(-8.20%)
Nov 04, 2013 2.429 2.437 2.390 2.422 1,165,616 +0.03(+1.33%)
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.