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 (%)
Jan 29, 2016 1.136 1.247 1.128 1.204 993,669 +0.10(+9.23%)
Jan 28, 2016 1.085 1.102 1.069 1.102 242,675 +0.08(+7.44%)
Jan 27, 2016 1.018 1.069 1.009 1.026 482,724 +0.06(+6.14%)
Jan 26, 2016 0.9668 0.9837 0.9583 0.9668 232,675 -0.06(-5.78%)
Jan 25, 2016 1.035 1.052 1.026 1.026 54,108 -0.01(-0.82%)
Jan 22, 2016 1.009 1.043 1.009 1.035 234,182 +0.05(+5.17%)
Jan 21, 2016 0.9752 1.009 0.9668 0.9837 251,262 +0.00(+0.00%)
Jan 20, 2016 0.9668 0.9837 0.9498 0.9837 389,133 -0.01(-0.85%)
Jan 19, 2016 0.9922 1.001 0.9752 0.9922 503,677 -0.01(-0.85%)
Jan 15, 2016 0.9752 1.001 1.001 1.001 299,751 -0.02(-1.67%)
Jan 14, 2016 1.001 1.035 0.9922 1.018 394,861 +0.00(+0.00%)
Jan 13, 2016 1.035 1.052 1.009 1.018 180,742 -0.02(-1.64%)
Jan 12, 2016 1.035 1.060 1.009 1.035 269,812 +0.04(+4.27%)
Jan 11, 2016 1.069 1.069 0.9837 0.9922 680,850 -0.03(-2.50%)
Jan 08, 2016 1.043 1.052 0.9864 1.018 1,015,291 -0.03(-2.44%)
Jan 07, 2016 1.085 1.085 1.043 1.043 450,807 -0.06(-5.39%)
Jan 06, 2016 1.119 1.128 1.102 1.102 273,369 -0.02(-1.52%)
Jan 05, 2016 1.136 1.136 1.102 1.119 150,817 +0.02(+1.54%)
Jan 04, 2016 1.111 1.128 1.102 1.102 270,772 -0.05(-4.41%)
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%)
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.