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

Centrais Electricas Brazil ADR (NY: EBR )

7.440 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2015 1.170 1.153 1.153 1.153 482,408 -0.04(-3.55%)
Dec 30, 2015 1.196 1.255 1.149 1.196 615,815 +0.01(+0.71%)
Dec 29, 2015 1.170 1.196 1.111 1.187 881,376 +0.01(+0.72%)
Dec 28, 2015 1.162 1.196 1.161 1.179 428,268 +0.01(+0.72%)
Dec 24, 2015 1.153 1.170 1.170 1.170 135,135 +0.00(+0.00%)
Dec 23, 2015 1.145 1.179 1.128 1.170 302,686 +0.03(+2.98%)
Dec 22, 2015 1.119 1.145 1.102 1.136 608,548 +0.03(+2.29%)
Dec 21, 2015 1.170 1.170 1.102 1.111 413,258 -0.05(-4.38%)
Dec 18, 2015 1.196 1.213 1.153 1.162 871,198 -0.04(-3.52%)
Dec 17, 2015 1.238 1.247 1.196 1.204 622,693 -0.03(-2.07%)
Dec 16, 2015 1.153 1.238 1.124 1.230 919,958 +0.03(+2.84%)
Dec 15, 2015 1.196 1.213 1.179 1.196 856,547 +0.04(+3.68%)
Dec 14, 2015 1.204 1.213 1.153 1.153 605,571 -0.05(-4.23%)
Dec 11, 2015 1.238 1.247 1.179 1.204 769,192 +0.00(+0.00%)
Dec 10, 2015 1.221 1.247 1.204 1.204 515,475 -0.03(-2.74%)
Dec 09, 2015 1.238 1.272 1.213 1.238 403,880 +0.06(+5.04%)
Dec 08, 2015 1.162 1.196 1.145 1.179 478,979 -0.01(-0.71%)
Dec 07, 2015 1.247 1.255 1.179 1.187 494,184 -0.03(-2.10%)
Dec 04, 2015 1.247 1.264 1.204 1.213 456,073 -0.08(-5.92%)
Dec 03, 2015 1.340 1.353 1.281 1.289 877,771 +0.06(+4.83%)
Dec 02, 2015 1.208 1.238 1.179 1.230 755,171 +0.08(+7.41%)
Dec 01, 2015 1.179 1.196 1.132 1.145 377,714 -0.05(-4.26%)
Nov 30, 2015 1.247 1.255 1.196 1.196 382,337 -0.07(-5.37%)
Nov 27, 2015 1.340 1.348 1.255 1.264 640,406 -0.05(-3.87%)
Nov 25, 2015 1.323 1.314 1.314 1.314 815,767 -0.06(-4.32%)
Nov 24, 2015 1.357 1.408 1.331 1.374 1,212,709 +0.02(+1.25%)
Nov 23, 2015 1.374 1.391 1.331 1.357 390,226 -0.02(-1.23%)
Nov 20, 2015 1.340 1.408 1.331 1.374 488,667 +0.02(+1.25%)
Nov 19, 2015 1.374 1.391 1.348 1.357 954,336 +0.03(+2.56%)
Nov 18, 2015 1.298 1.331 1.281 1.323 537,452 +0.04(+3.31%)
Nov 17, 2015 1.340 1.348 1.281 1.281 562,519 -0.08(-5.63%)
Nov 16, 2015 1.340 1.357 1.314 1.357 240,246 +0.04(+3.23%)
Nov 13, 2015 1.340 1.365 1.298 1.314 410,859 +0.00(+0.00%)
Nov 12, 2015 1.323 1.357 1.293 1.314 446,400 -0.05(-3.73%)
Nov 11, 2015 1.382 1.391 1.331 1.365 564,668 +0.06(+4.55%)
Nov 10, 2015 1.272 1.336 1.255 1.306 507,774 +0.10(+8.45%)
Nov 09, 2015 1.230 1.247 1.204 1.204 114,983 -0.04(-3.40%)
Nov 06, 2015 1.264 1.272 1.213 1.247 479,300 -0.03(-2.00%)
Nov 05, 2015 1.272 1.314 1.255 1.272 795,363 +0.08(+7.14%)
Nov 04, 2015 1.196 1.204 1.162 1.187 498,411 -0.02(-1.41%)
Nov 03, 2015 1.128 1.221 1.111 1.204 413,929 +0.10(+9.23%)
Nov 02, 2015 1.069 1.128 1.069 1.102 300,553 +0.03(+3.17%)
Oct 30, 2015 1.052 1.069 1.043 1.069 1,573,966 +0.03(+2.44%)
Oct 29, 2015 1.035 1.060 1.035 1.043 266,768 -0.01(-0.81%)
Oct 28, 2015 1.085 1.085 1.022 1.052 834,788 -0.03(-2.36%)
Oct 27, 2015 1.085 1.094 1.069 1.077 203,375 -0.01(-0.78%)
Oct 26, 2015 1.145 1.145 1.077 1.085 311,413 -0.03(-2.29%)
Oct 23, 2015 1.111 1.124 1.102 1.111 335,668 +0.02(+1.55%)
Oct 22, 2015 1.069 1.119 1.047 1.094 437,889 +0.05(+4.88%)
Oct 21, 2015 1.077 1.081 1.035 1.043 616,820 -0.06(-5.39%)
Oct 20, 2015 1.111 1.111 1.077 1.102 847,525 +0.01(+0.78%)
Oct 19, 2015 1.085 1.094 1.069 1.094 429,992 -0.02(-1.53%)
Oct 16, 2015 1.153 1.169 1.102 1.111 810,602 -0.04(-3.68%)
Oct 15, 2015 1.162 1.187 1.136 1.153 585,759 -0.01(-0.73%)
Oct 14, 2015 1.162 1.196 1.128 1.162 223,743 +0.00(+0.00%)
Oct 13, 2015 1.213 1.247 1.128 1.162 712,586 -0.08(-6.80%)
Oct 12, 2015 1.264 1.272 1.247 1.247 147,005 -0.01(-0.68%)
Oct 09, 2015 1.238 1.264 1.230 1.255 2,263,911 +0.03(+2.78%)
Oct 08, 2015 1.204 1.230 1.196 1.221 407,541 +0.03(+2.13%)
Oct 07, 2015 1.221 1.242 1.187 1.196 449,827 +0.00(+0.00%)
Oct 06, 2015 1.230 1.251 1.179 1.196 365,757 -0.02(-1.40%)
Oct 05, 2015 1.196 1.230 1.179 1.213 673,613 +0.07(+5.93%)
Oct 02, 2015 1.060 1.153 1.060 1.145 1,511,381 +0.08(+8.00%)
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.