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 (%)
Apr 29, 2016 1.883 1.891 1.849 1.874 912,902 +0.04(+2.31%)
Apr 28, 2016 1.840 1.883 1.823 1.832 495,712 -0.03(-1.37%)
Apr 27, 2016 1.832 1.857 1.815 1.857 536,497 +0.03(+1.86%)
Apr 26, 2016 1.798 1.840 1.781 1.823 495,507 +0.00(+0.00%)
Apr 25, 2016 1.806 1.840 1.747 1.823 787,704 +0.03(+1.90%)
Apr 22, 2016 1.637 1.832 1.637 1.789 1,141,451 +0.16(+9.90%)
Apr 21, 2016 1.662 1.671 1.620 1.628 109,873 -0.03(-1.54%)
Apr 20, 2016 1.637 1.671 1.637 1.654 164,671 +0.00(+0.00%)
Apr 19, 2016 1.603 1.671 1.594 1.654 354,180 +0.07(+4.28%)
Apr 18, 2016 1.586 1.611 1.560 1.586 502,076 -0.03(-2.09%)
Apr 15, 2016 1.603 1.637 1.603 1.620 422,355 +0.03(+2.14%)
Apr 14, 2016 1.662 1.662 1.569 1.586 912,777 -0.08(-5.08%)
Apr 13, 2016 1.645 1.696 1.624 1.671 826,558 +0.08(+4.79%)
Apr 12, 2016 1.526 1.603 1.493 1.594 424,422 +0.09(+6.22%)
Apr 11, 2016 1.526 1.539 1.484 1.501 205,872 +0.08(+5.36%)
Apr 08, 2016 1.450 1.476 1.425 1.425 197,463 +0.06(+4.35%)
Apr 07, 2016 1.391 1.408 1.348 1.365 251,911 -0.03(-2.42%)
Apr 06, 2016 1.476 1.488 1.382 1.399 655,911 -0.09(-6.25%)
Apr 05, 2016 1.510 1.518 1.484 1.493 364,667 -0.03(-2.22%)
Apr 04, 2016 1.552 1.569 1.493 1.526 219,800 -0.06(-3.74%)
Apr 01, 2016 1.552 1.586 1.526 1.586 991,634 +0.08(+5.06%)
Mar 31, 2016 1.552 1.552 1.484 1.510 242,558 -0.01(-0.56%)
Mar 30, 2016 1.586 1.620 1.502 1.518 467,845 -0.03(-2.19%)
Mar 29, 2016 1.594 1.628 1.556 1.552 650,386 -0.05(-3.17%)
Mar 28, 2016 1.586 1.611 1.543 1.603 1,106,190 +0.10(+6.78%)
Mar 24, 2016 1.501 1.501 1.501 1.501 273,926 -0.04(-2.75%)
Mar 23, 2016 1.594 1.594 1.526 1.543 473,614 -0.09(-5.70%)
Mar 22, 2016 1.645 1.671 1.620 1.637 681,410 +0.03(+1.58%)
Mar 21, 2016 1.628 1.654 1.603 1.611 166,149 -0.03(-1.55%)
Mar 18, 2016 1.628 1.645 1.589 1.637 477,428 +0.01(+0.52%)
Mar 17, 2016 1.577 1.654 1.510 1.628 1,071,165 +0.18(+12.28%)
Mar 16, 2016 1.408 1.450 1.365 1.450 451,955 +0.01(+0.59%)
Mar 15, 2016 1.501 1.531 1.416 1.442 304,252 -0.20(-11.92%)
Mar 14, 2016 1.671 1.696 1.628 1.637 269,207 -0.05(-3.01%)
Mar 11, 2016 1.645 1.696 1.620 1.688 441,041 +0.05(+3.11%)
Mar 10, 2016 1.552 1.645 1.552 1.637 380,030 +0.07(+4.32%)
Mar 09, 2016 1.535 1.586 1.518 1.569 457,744 +0.06(+3.93%)
Mar 08, 2016 1.459 1.510 1.416 1.510 789,345 +0.08(+5.33%)
Mar 07, 2016 1.459 1.526 1.416 1.433 1,376,409 -0.08(-5.59%)
Mar 04, 2016 1.552 1.560 1.493 1.518 1,792,213 +0.06(+4.07%)
Mar 03, 2016 1.357 1.476 1.340 1.459 1,220,730 +0.18(+13.91%)
Mar 02, 2016 1.230 1.306 1.230 1.281 271,082 +0.06(+4.86%)
Mar 01, 2016 1.196 1.230 1.196 1.221 239,005 +0.02(+1.41%)
Feb 29, 2016 1.187 1.213 1.179 1.204 330,288 +0.04(+3.65%)
Feb 26, 2016 1.213 1.221 1.153 1.162 315,698 -0.05(-4.20%)
Feb 25, 2016 1.238 1.255 1.204 1.213 172,851 +0.02(+1.42%)
Feb 24, 2016 1.213 1.221 1.187 1.196 526,583 -0.08(-6.00%)
Feb 23, 2016 1.323 1.331 1.272 1.272 209,673 -0.08(-6.25%)
Feb 22, 2016 1.340 1.357 1.331 1.357 404,253 +0.07(+5.26%)
Feb 19, 2016 1.230 1.298 1.213 1.289 1,818,658 +0.05(+4.11%)
Feb 18, 2016 1.247 1.272 1.230 1.238 171,901 -0.01(-0.68%)
Feb 17, 2016 1.221 1.264 1.213 1.247 424,521 +0.07(+5.76%)
Feb 16, 2016 1.187 1.196 1.162 1.179 376,019 +0.00(+0.00%)
Feb 12, 2016 1.204 1.179 1.179 1.179 230,532 -0.03(-2.80%)
Feb 11, 2016 1.213 1.238 1.204 1.213 290,963 -0.01(-0.69%)
Feb 10, 2016 1.230 1.264 1.213 1.221 223,210 +0.03(+2.86%)
Feb 09, 2016 1.221 1.221 1.179 1.187 279,442 -0.03(-2.10%)
Feb 08, 2016 1.230 1.263 1.204 1.213 317,974 -0.05(-4.03%)
Feb 05, 2016 1.264 1.289 1.247 1.264 276,056 -0.01(-0.67%)
Feb 04, 2016 1.281 1.323 1.255 1.272 376,542 +0.06(+4.89%)
Feb 03, 2016 1.170 1.230 1.153 1.213 370,141 +0.04(+3.62%)
Feb 02, 2016 1.204 1.213 1.153 1.170 583,258 -0.05(-4.17%)
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.