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

Centrais Electricas Brazil ADR (NY: EBR )

7.480 -0.020 (-0.27%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 17, 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 (%)
Oct 31, 2014 2.091 2.124 2.057 2.124 1,828,515 +0.01(+0.40%)
Oct 30, 2014 2.082 2.116 2.065 2.116 1,541,358 +0.14(+7.23%)
Oct 29, 2014 1.973 2.015 1.931 1.973 1,828,871 +0.04(+2.17%)
Oct 28, 2014 1.881 1.948 1.864 1.931 2,200,328 +0.08(+4.07%)
Oct 27, 2014 1.814 2.107 1.780 1.856 5,200,267 -0.25(-11.95%)
Oct 24, 2014 2.007 2.141 2.007 2.107 1,893,587 +0.18(+9.61%)
Oct 23, 2014 1.998 2.032 1.914 1.923 3,199,146 -0.14(-6.91%)
Oct 22, 2014 2.166 2.183 2.032 2.065 1,046,835 -0.08(-3.91%)
Oct 21, 2014 2.133 2.250 2.128 2.149 2,005,070 -0.17(-7.25%)
Oct 20, 2014 2.368 2.393 2.309 2.317 841,848 -0.11(-4.50%)
Oct 17, 2014 2.317 2.427 2.284 2.427 841,030 +0.17(+7.44%)
Oct 16, 2014 2.242 2.309 2.233 2.259 1,011,288 -0.06(-2.54%)
Oct 15, 2014 2.401 2.410 2.260 2.317 1,743,533 -0.18(-7.07%)
Oct 14, 2014 2.460 2.527 2.410 2.494 1,006,168 -0.03(-1.00%)
Oct 13, 2014 2.477 2.586 2.452 2.519 1,256,867 +0.16(+6.76%)
Oct 10, 2014 2.477 2.477 2.334 2.359 988,763 -0.14(-5.70%)
Oct 09, 2014 2.536 2.546 2.477 2.502 1,157,818 +0.02(+0.68%)
Oct 08, 2014 2.578 2.594 2.401 2.485 1,641,826 -0.05(-1.99%)
Oct 07, 2014 2.477 2.569 2.435 2.536 1,049,553 +0.12(+4.86%)
Oct 06, 2014 2.510 2.527 2.376 2.418 1,348,643 +0.24(+11.20%)
Oct 03, 2014 2.116 2.183 2.107 2.175 846,462 +0.06(+2.78%)
Oct 02, 2014 2.183 2.191 2.082 2.116 1,286,037 -0.03(-1.18%)
Oct 01, 2014 2.208 2.242 2.116 2.141 1,167,042 -0.13(-5.56%)
Sep 30, 2014 2.326 2.351 2.242 2.267 1,283,226 -0.11(-4.59%)
Sep 29, 2014 2.385 2.460 2.376 2.376 979,512 -0.19(-7.52%)
Sep 26, 2014 2.435 2.611 2.427 2.569 1,327,788 +0.11(+4.44%)
Sep 25, 2014 2.469 2.502 2.443 2.460 477,331 -0.05(-2.01%)
Sep 24, 2014 2.477 2.527 2.443 2.510 513,413 +0.01(+0.34%)
Sep 23, 2014 2.544 2.594 2.477 2.502 759,459 -0.06(-2.30%)
Sep 22, 2014 2.578 2.594 2.477 2.561 1,557,942 -0.13(-4.98%)
Sep 19, 2014 2.771 2.779 2.636 2.695 766,891 -0.07(-2.43%)
Sep 18, 2014 2.779 2.804 2.704 2.762 453,332 -0.03(-1.20%)
Sep 17, 2014 2.863 2.880 2.796 2.796 998,221 +0.00(+0.00%)
Sep 16, 2014 2.645 2.813 2.645 2.796 894,023 +0.17(+6.39%)
Sep 15, 2014 2.662 2.687 2.594 2.628 1,301,456 -0.05(-1.88%)
Sep 12, 2014 2.678 2.695 2.594 2.678 2,509,189 -0.06(-2.15%)
Sep 11, 2014 2.729 2.796 2.712 2.737 686,270 +0.04(+1.56%)
Sep 10, 2014 2.712 2.720 2.611 2.695 1,059,311 -0.01(-0.31%)
Sep 09, 2014 2.788 2.863 2.670 2.704 1,754,863 -0.09(-3.30%)
Sep 08, 2014 3.065 3.073 2.762 2.796 1,137,927 -0.14(-4.86%)
Sep 05, 2014 3.039 2.989 2.905 2.939 982,275 -0.05(-1.69%)
Sep 04, 2014 3.081 3.115 2.972 2.989 1,653,024 -0.13(-4.04%)
Sep 03, 2014 3.207 3.266 3.090 3.115 1,752,300 -0.04(-1.33%)
Sep 02, 2014 3.207 3.283 3.123 3.157 2,206,076 +0.08(+2.45%)
Aug 29, 2014 2.947 3.081 3.081 3.081 1,416,704 +0.13(+4.56%)
Aug 28, 2014 3.014 3.048 2.888 2.947 1,075,814 -0.10(-3.31%)
Aug 27, 2014 2.855 3.056 2.838 3.048 1,293,724 +0.25(+9.01%)
Aug 26, 2014 2.762 2.806 2.729 2.796 870,478 +0.08(+2.78%)
Aug 25, 2014 2.678 2.729 2.662 2.720 470,849 +0.06(+2.21%)
Aug 22, 2014 2.678 2.704 2.653 2.662 513,666 -0.03(-1.25%)
Aug 21, 2014 2.687 2.729 2.670 2.695 2,281,914 +0.03(+0.94%)
Aug 20, 2014 2.603 2.670 2.578 2.670 1,169,445 +0.09(+3.58%)
Aug 19, 2014 2.561 2.603 2.552 2.578 687,382 +0.02(+0.66%)
Aug 18, 2014 2.586 2.594 2.544 2.561 361,543 +0.01(+0.33%)
Aug 15, 2014 2.519 2.561 2.503 2.552 1,019,686 +0.12(+4.83%)
Aug 14, 2014 2.385 2.469 2.385 2.435 518,280 +0.03(+1.40%)
Aug 13, 2014 2.510 2.477 2.393 2.401 1,389,350 -0.08(-3.05%)
Aug 12, 2014 2.485 2.519 2.460 2.477 371,704 -0.04(-1.67%)
Aug 11, 2014 2.469 2.519 2.460 2.519 436,680 +0.07(+2.74%)
Aug 08, 2014 2.368 2.452 2.359 2.452 624,177 +0.07(+2.82%)
Aug 07, 2014 2.418 2.427 2.376 2.385 890,248 -0.02(-0.70%)
Aug 06, 2014 2.359 2.418 2.347 2.401 381,595 +0.03(+1.42%)
Aug 05, 2014 2.376 2.410 2.343 2.368 1,001,185 -0.03(-1.40%)
Aug 04, 2014 2.359 2.401 2.334 2.401 547,125 +0.04(+1.78%)
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.