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, 2015 1.077 1.102 1.069 1.094 1,306,011 +0.08(+7.50%)
Sep 29, 2015 1.001 1.043 1.001 1.018 1,299,594 +0.03(+2.56%)
Sep 28, 2015 1.043 1.043 0.9922 0.9922 612,653 -0.05(-4.88%)
Sep 25, 2015 1.043 1.069 1.018 1.043 575,969 +0.02(+1.65%)
Sep 24, 2015 0.9668 1.035 0.9498 1.026 530,020 +0.02(+1.68%)
Sep 23, 2015 1.009 1.026 0.9922 1.009 341,023 +0.00(+0.00%)
Sep 22, 2015 1.052 1.069 1.009 1.009 1,661,321 -0.08(-7.75%)
Sep 21, 2015 1.085 1.128 1.085 1.094 268,409 +0.00(+0.00%)
Sep 18, 2015 1.145 1.170 1.085 1.094 574,290 -0.08(-6.52%)
Sep 17, 2015 1.162 1.196 1.153 1.170 815,882 -0.02(-1.43%)
Sep 16, 2015 1.187 1.196 1.162 1.187 2,332,486 +0.04(+3.70%)
Sep 15, 2015 1.102 1.145 1.102 1.145 256,560 +0.03(+2.27%)
Sep 14, 2015 1.094 1.136 1.060 1.119 499,509 +0.04(+3.94%)
Sep 11, 2015 1.043 1.085 1.043 1.077 213,079 +0.02(+1.60%)
Sep 10, 2015 1.035 1.085 1.018 1.060 452,832 -0.01(-0.79%)
Sep 09, 2015 1.094 1.102 1.060 1.069 224,065 -0.01(-0.79%)
Sep 08, 2015 1.128 1.128 1.060 1.077 564,637 -0.04(-3.79%)
Sep 04, 2015 1.128 1.119 1.119 1.119 484,413 +0.01(+0.76%)
Sep 03, 2015 1.060 1.128 1.060 1.111 327,967 +0.03(+3.15%)
Sep 02, 2015 1.094 1.094 1.060 1.077 238,844 -0.03(-2.31%)
Sep 01, 2015 1.102 1.111 1.077 1.102 280,085 -0.04(-3.70%)
Aug 31, 2015 1.094 1.145 1.077 1.145 317,195 +0.00(+0.00%)
Aug 28, 2015 1.162 1.166 1.128 1.145 224,918 -0.03(-2.88%)
Aug 27, 2015 1.128 1.187 1.128 1.179 538,491 +0.08(+7.75%)
Aug 26, 2015 1.077 1.102 1.060 1.094 315,320 +0.02(+1.57%)
Aug 25, 2015 1.111 1.119 1.069 1.077 457,880 -0.01(-0.78%)
Aug 24, 2015 1.085 1.128 1.069 1.085 553,913 -0.07(-5.88%)
Aug 21, 2015 1.153 1.170 1.145 1.153 293,090 -0.03(-2.86%)
Aug 20, 2015 1.170 1.200 1.145 1.187 412,184 +0.03(+2.19%)
Aug 19, 2015 1.187 1.205 1.153 1.162 416,083 -0.07(-5.52%)
Aug 18, 2015 1.204 1.234 1.179 1.230 624,132 +0.02(+1.40%)
Aug 17, 2015 1.230 1.268 1.213 1.213 337,647 -0.02(-1.38%)
Aug 14, 2015 1.221 1.255 1.221 1.230 1,434,349 +0.01(+0.69%)
Aug 13, 2015 1.238 1.247 1.213 1.221 369,527 -0.03(-2.04%)
Aug 12, 2015 1.289 1.293 1.238 1.247 2,961,559 -0.02(-1.34%)
Aug 11, 2015 1.272 1.281 1.247 1.264 736,878 -0.04(-3.25%)
Aug 10, 2015 1.289 1.314 1.281 1.306 1,333,667 +0.01(+0.65%)
Aug 07, 2015 1.331 1.331 1.289 1.298 1,694,004 -0.04(-3.16%)
Aug 06, 2015 1.340 1.348 1.331 1.340 372,153 -0.02(-1.25%)
Aug 05, 2015 1.374 1.374 1.348 1.357 265,695 -0.03(-2.44%)
Aug 04, 2015 1.433 1.467 1.382 1.391 282,841 -0.01(-0.61%)
Aug 03, 2015 1.425 1.442 1.382 1.399 167,758 -0.02(-1.20%)
Jul 31, 2015 1.425 1.450 1.408 1.416 407,154 +0.01(+0.60%)
Jul 30, 2015 1.357 1.416 1.357 1.408 332,346 +0.05(+3.75%)
Jul 29, 2015 1.340 1.374 1.331 1.357 373,500 +0.01(+0.63%)
Jul 28, 2015 1.357 1.374 1.323 1.348 485,469 -0.01(-0.62%)
Jul 27, 2015 1.298 1.384 1.289 1.357 423,190 +0.03(+2.56%)
Jul 24, 2015 1.399 1.399 1.298 1.323 948,383 -0.09(-6.59%)
Jul 23, 2015 1.433 1.450 1.416 1.416 1,098,877 -0.08(-5.11%)
Jul 22, 2015 1.493 1.543 1.476 1.493 403,811 -0.02(-1.12%)
Jul 21, 2015 1.467 1.535 1.467 1.510 101,647 +0.03(+1.71%)
Jul 20, 2015 1.526 1.526 1.476 1.484 375,416 -0.05(-3.32%)
Jul 17, 2015 1.577 1.577 1.530 1.535 560,012 -0.04(-2.69%)
Jul 16, 2015 1.611 1.620 1.565 1.577 539,106 -0.02(-1.06%)
Jul 15, 2015 1.611 1.620 1.586 1.594 396,288 -0.04(-2.59%)
Jul 14, 2015 1.594 1.662 1.582 1.637 641,576 +0.06(+3.76%)
Jul 13, 2015 1.569 1.603 1.543 1.577 608,172 +0.00(+0.00%)
Jul 10, 2015 1.543 1.577 1.505 1.577 1,005,873 +0.10(+6.90%)
Jul 09, 2015 1.518 1.535 1.467 1.476 335,456 -0.03(-1.69%)
Jul 08, 2015 1.501 1.535 1.493 1.501 1,504,383 -0.03(-1.67%)
Jul 07, 2015 1.543 1.543 1.501 1.526 1,007,083 -0.04(-2.70%)
Jul 06, 2015 1.543 1.611 1.543 1.569 785,995 -0.03(-1.60%)
Jul 02, 2015 1.569 1.594 1.594 1.594 811,757 +0.03(+1.62%)
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.