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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2014 1.740 1.764 1.708 1.748 2,874,114 -0.01(-0.46%)
Feb 27, 2014 1.684 1.772 1.676 1.756 1,172,094 +0.09(+5.29%)
Feb 26, 2014 1.676 1.700 1.604 1.668 2,502,365 -0.04(-2.35%)
Feb 25, 2014 1.660 1.716 1.644 1.708 2,617,495 +0.04(+2.40%)
Feb 24, 2014 1.676 1.688 1.652 1.668 973,516 -0.02(-1.42%)
Feb 21, 2014 1.660 1.716 1.660 1.692 1,484,769 +0.04(+2.43%)
Feb 20, 2014 1.636 1.660 1.612 1.652 843,605 +0.03(+1.98%)
Feb 19, 2014 1.564 1.628 1.564 1.620 2,718,947 +0.03(+2.02%)
Feb 18, 2014 1.588 1.628 1.564 1.588 4,505,885 -0.14(-8.33%)
Feb 14, 2014 1.716 1.732 1.732 1.732 1,087,929 -0.01(-0.46%)
Feb 13, 2014 1.660 1.748 1.660 1.740 1,314,099 +0.02(+1.40%)
Feb 12, 2014 1.716 1.740 1.692 1.716 888,942 -0.01(-0.47%)
Feb 11, 2014 1.676 1.740 1.668 1.724 875,835 +0.02(+1.42%)
Feb 10, 2014 1.724 1.748 1.668 1.700 2,817,146 -0.06(-3.20%)
Feb 07, 2014 1.724 1.764 1.708 1.756 931,147 +0.03(+1.86%)
Feb 06, 2014 1.692 1.764 1.684 1.724 1,729,584 +0.01(+0.47%)
Feb 05, 2014 1.648 1.724 1.644 1.716 2,285,230 +0.02(+1.42%)
Feb 04, 2014 1.700 1.724 1.684 1.692 733,882 +0.01(+0.48%)
Feb 03, 2014 1.716 1.716 1.660 1.684 884,579 -0.02(-0.94%)
Jan 31, 2014 1.700 1.752 1.700 1.700 1,617,587 -0.07(-4.07%)
Jan 30, 2014 1.756 1.780 1.716 1.772 1,956,384 +0.05(+2.79%)
Jan 29, 2014 1.716 1.748 1.700 1.724 1,006,307 -0.03(-1.83%)
Jan 28, 2014 1.780 1.780 1.756 1.756 669,187 +0.00(+0.00%)
Jan 27, 2014 1.724 1.772 1.716 1.756 1,172,625 +0.01(+0.46%)
Jan 24, 2014 1.756 1.788 1.716 1.748 1,572,339 -0.04(-2.24%)
Jan 23, 2014 1.853 1.853 1.772 1.788 1,767,967 -0.11(-5.91%)
Jan 22, 2014 1.869 1.909 1.837 1.901 1,105,168 +0.04(+2.16%)
Jan 21, 2014 1.861 1.877 1.837 1.861 1,248,216 -0.03(-1.69%)
Jan 17, 2014 1.877 1.893 1.893 1.893 1,258,381 -0.02(-1.26%)
Jan 16, 2014 1.925 1.941 1.829 1.917 1,407,065 +0.00(+0.00%)
Jan 15, 2014 1.997 1.965 1.853 1.917 1,636,130 -0.08(-4.02%)
Jan 14, 2014 1.957 2.021 1.941 1.997 788,523 +0.02(+0.81%)
Jan 13, 2014 1.989 2.005 1.957 1.981 607,872 -0.03(-1.59%)
Jan 10, 2014 1.973 2.021 1.957 2.013 969,749 +0.04(+2.03%)
Jan 09, 2014 1.965 1.981 1.925 1.973 516,573 +0.01(+0.41%)
Jan 08, 2014 1.997 2.005 1.949 1.965 417,343 -0.05(-2.39%)
Jan 07, 2014 2.085 2.109 1.997 2.013 983,350 -0.05(-2.33%)
Jan 06, 2014 2.021 2.085 1.997 2.061 807,507 +0.04(+1.98%)
Jan 03, 2014 1.949 2.029 1.941 2.021 955,911 +0.10(+5.44%)
Jan 02, 2014 1.941 1.949 1.869 1.917 1,768,446 -0.16(-7.72%)
Dec 31, 2013 2.013 2.077 2.077 2.077 518,589 +0.02(+1.17%)
Dec 30, 2013 2.061 2.085 2.013 2.053 1,197,507 -0.05(-2.29%)
Dec 27, 2013 2.061 2.101 2.053 2.101 1,172,469 +0.05(+2.34%)
Dec 26, 2013 2.085 2.109 2.037 2.053 1,242,563 -0.03(-1.54%)
Dec 24, 2013 2.085 2.101 2.053 2.085 170,234 +0.02(+0.78%)
Dec 23, 2013 2.069 2.085 2.061 2.069 645,869 +0.05(+2.38%)
Dec 20, 2013 2.069 2.077 1.981 2.021 2,636,855 -0.06(-2.70%)
Dec 19, 2013 2.101 2.109 2.029 2.077 1,618,009 -0.06(-3.00%)
Dec 18, 2013 2.069 2.173 2.037 2.141 2,380,282 +0.03(+1.52%)
Dec 17, 2013 2.061 2.133 2.045 2.109 2,522,985 +0.04(+1.94%)
Dec 16, 2013 2.037 2.117 2.029 2.069 1,056,130 +0.06(+3.20%)
Dec 13, 2013 2.053 2.069 1.997 2.005 1,230,447 -0.06(-3.10%)
Dec 12, 2013 2.045 2.077 2.013 2.069 960,014 +0.02(+1.18%)
Dec 11, 2013 2.061 2.125 2.017 2.045 3,154,672 -0.06(-2.67%)
Dec 10, 2013 2.077 2.129 2.069 2.101 1,152,727 -0.02(-1.13%)
Dec 09, 2013 2.053 2.125 2.037 2.125 1,230,408 +0.03(+1.53%)
Dec 06, 2013 2.013 2.093 2.005 2.093 939,759 +0.12(+6.10%)
Dec 05, 2013 1.965 2.029 1.949 1.973 1,000,195 +0.05(+2.50%)
Dec 04, 2013 1.949 1.973 1.917 1.925 1,409,311 -0.04(-2.04%)
Dec 03, 2013 1.981 1.997 1.933 1.965 2,375,394 -0.04(-2.00%)
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.