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

Centrais Electricas Brazil ADR (NY: EBR )

7.250 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2015 1.526 1.560 1.501 1.535 457,904 +0.03(+1.69%)
Mar 30, 2015 1.467 1.526 1.433 1.510 673,251 +0.07(+4.71%)
Mar 27, 2015 1.484 1.493 1.433 1.442 559,478 -0.07(-4.49%)
Mar 26, 2015 1.586 1.586 1.510 1.510 416,634 -0.10(-6.32%)
Mar 25, 2015 1.637 1.671 1.611 1.611 1,201,954 +0.00(+0.00%)
Mar 24, 2015 1.611 1.628 1.560 1.611 639,467 +0.05(+3.26%)
Mar 23, 2015 1.493 1.560 1.493 1.560 841,188 +0.09(+6.36%)
Mar 20, 2015 1.433 1.476 1.416 1.467 1,326,745 +0.09(+6.79%)
Mar 19, 2015 1.408 1.416 1.331 1.374 760,465 -0.05(-3.57%)
Mar 18, 2015 1.374 1.459 1.370 1.425 1,131,806 +0.06(+4.35%)
Mar 17, 2015 1.289 1.365 1.285 1.365 585,563 +0.06(+4.55%)
Mar 16, 2015 1.340 1.340 1.281 1.306 1,079,986 +0.00(+0.00%)
Mar 13, 2015 1.306 1.331 1.264 1.306 1,233,206 +0.00(+0.00%)
Mar 12, 2015 1.391 1.399 1.306 1.306 430,878 -0.03(-2.53%)
Mar 11, 2015 1.348 1.365 1.331 1.340 450,195 -0.02(-1.25%)
Mar 10, 2015 1.357 1.416 1.357 1.357 479,961 -0.02(-1.23%)
Mar 09, 2015 1.374 1.382 1.357 1.374 1,115,847 -0.05(-3.57%)
Mar 06, 2015 1.433 1.442 1.408 1.425 820,799 -0.03(-2.33%)
Mar 05, 2015 1.459 1.476 1.442 1.459 887,247 -0.02(-1.15%)
Mar 04, 2015 1.467 1.493 1.450 1.476 1,037,941 -0.02(-1.14%)
Mar 03, 2015 1.501 1.510 1.493 1.493 485,671 -0.03(-1.68%)
Mar 02, 2015 1.586 1.586 1.493 1.518 677,540 -0.10(-6.28%)
Feb 27, 2015 1.586 1.628 1.586 1.620 348,963 +0.05(+3.24%)
Feb 26, 2015 1.518 1.611 1.518 1.569 643,084 +0.03(+2.21%)
Feb 25, 2015 1.518 1.552 1.510 1.535 247,632 -0.02(-1.09%)
Feb 24, 2015 1.518 1.569 1.510 1.552 503,491 +0.05(+3.39%)
Feb 23, 2015 1.586 1.586 1.501 1.501 360,398 -0.07(-4.32%)
Feb 20, 2015 1.577 1.586 1.560 1.569 739,526 -0.05(-3.14%)
Feb 19, 2015 1.577 1.620 1.577 1.620 412,357 +0.03(+1.60%)
Feb 18, 2015 1.552 1.611 1.526 1.594 634,652 +0.06(+3.87%)
Feb 17, 2015 1.526 1.561 1.519 1.535 426,243 +0.00(+0.00%)
Feb 13, 2015 1.560 1.535 1.535 1.535 1,095,589 +0.00(+0.00%)
Feb 12, 2015 1.518 1.560 1.510 1.535 372,630 +0.05(+3.43%)
Feb 11, 2015 1.450 1.501 1.445 1.484 874,372 +0.01(+0.57%)
Feb 10, 2015 1.560 1.560 1.450 1.476 1,472,314 -0.11(-6.95%)
Feb 09, 2015 1.543 1.594 1.543 1.586 657,284 +0.01(+0.54%)
Feb 06, 2015 1.569 1.586 1.552 1.577 622,676 -0.07(-4.12%)
Feb 05, 2015 1.620 1.645 1.586 1.645 670,213 +0.03(+2.11%)
Feb 04, 2015 1.654 1.705 1.603 1.611 677,502 -0.06(-3.55%)
Feb 03, 2015 1.679 1.713 1.662 1.671 1,842,829 +0.02(+1.03%)
Feb 02, 2015 1.620 1.671 1.603 1.654 1,173,202 +0.06(+3.72%)
Jan 30, 2015 1.628 1.662 1.594 1.594 1,678,833 -0.14(-7.84%)
Jan 29, 2015 1.730 1.755 1.722 1.730 787,017 -0.03(-1.92%)
Jan 28, 2015 1.722 1.798 1.696 1.764 873,796 +0.01(+0.48%)
Jan 27, 2015 1.713 1.764 1.713 1.755 397,135 +0.04(+2.48%)
Jan 26, 2015 1.730 1.764 1.713 1.713 816,009 -0.04(-2.42%)
Jan 23, 2015 1.781 1.789 1.722 1.755 557,401 -0.08(-4.17%)
Jan 22, 2015 1.857 1.883 1.798 1.832 901,551 +0.00(+0.00%)
Jan 21, 2015 1.772 1.857 1.764 1.832 1,658,123 +0.09(+5.37%)
Jan 20, 2015 1.722 1.764 1.696 1.738 4,320,741 -0.10(-5.53%)
Jan 16, 2015 1.815 1.849 1.815 1.840 516,377 +0.00(+0.00%)
Jan 15, 2015 1.891 1.891 1.806 1.840 686,836 +0.02(+0.93%)
Jan 14, 2015 1.789 1.857 1.789 1.823 960,331 +0.00(+0.00%)
Jan 13, 2015 1.789 1.823 1.772 1.823 997,651 +0.08(+4.37%)
Jan 12, 2015 1.755 1.798 1.743 1.747 1,233,407 -0.06(-3.29%)
Jan 09, 2015 1.789 1.823 1.764 1.806 327,917 +0.03(+1.91%)
Jan 08, 2015 1.772 1.840 1.772 1.772 384,022 -0.06(-3.24%)
Jan 07, 2015 1.832 1.866 1.802 1.832 618,816 +0.14(+8.54%)
Jan 06, 2015 1.755 1.785 1.679 1.688 1,396,350 -0.04(-2.45%)
Jan 05, 2015 1.747 1.764 1.713 1.730 504,565 -0.08(-4.67%)
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.