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

Centrais Electricas Brazil ADR (NY: EBR )

7.490 +0.100 (+1.35%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 14, 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 (%)
May 29, 2015 1.738 1.746 1.671 1.688 11,363,433 -0.08(-4.74%)
May 28, 2015 1.889 1.898 1.763 1.772 605,194 -0.07(-3.65%)
May 27, 2015 1.780 1.847 1.755 1.839 966,247 +0.06(+3.30%)
May 26, 2015 1.830 1.830 1.721 1.780 2,041,086 -0.03(-1.85%)
May 22, 2015 1.763 1.814 1.814 1.814 1,289,147 -0.03(-1.37%)
May 21, 2015 1.864 1.881 1.814 1.839 638,531 -0.05(-2.67%)
May 20, 2015 1.906 1.923 1.847 1.889 1,219,646 -0.01(-0.44%)
May 19, 2015 1.982 1.982 1.872 1.898 983,766 -0.10(-5.04%)
May 18, 2015 2.032 2.032 1.956 1.998 732,227 +0.01(+0.42%)
May 15, 2015 1.990 2.082 1.982 1.990 1,509,954 +0.03(+1.28%)
May 14, 2015 2.082 2.091 1.956 1.965 1,306,280 -0.05(-2.50%)
May 13, 2015 2.175 2.175 2.007 2.015 2,070,391 -0.23(-10.11%)
May 12, 2015 2.242 2.301 2.242 2.242 1,029,015 +0.03(+1.52%)
May 11, 2015 2.259 2.259 2.200 2.208 454,375 -0.06(-2.59%)
May 08, 2015 2.301 2.301 2.201 2.267 882,102 +0.01(+0.37%)
May 07, 2015 2.410 2.418 2.225 2.259 1,247,400 -0.11(-4.61%)
May 06, 2015 2.485 2.485 2.326 2.368 2,205,410 +0.09(+4.06%)
May 05, 2015 2.116 2.359 2.116 2.275 2,131,073 +0.24(+11.52%)
May 04, 2015 1.990 2.082 1.965 2.040 810,420 +0.05(+2.53%)
May 01, 2015 2.049 2.057 1.982 1.990 744,265 -0.07(-3.27%)
Apr 30, 2015 2.259 2.267 1.998 2.057 1,548,575 -0.18(-8.24%)
Apr 29, 2015 2.217 2.275 2.200 2.242 2,077,752 +0.00(+0.00%)
Apr 28, 2015 2.133 2.250 2.116 2.242 3,169,949 +0.09(+4.30%)
Apr 27, 2015 2.116 2.149 2.074 2.149 3,204,348 +0.03(+1.59%)
Apr 24, 2015 2.015 2.116 2.015 2.116 1,905,712 +0.18(+9.09%)
Apr 23, 2015 1.847 1.965 1.830 1.940 1,001,638 +0.09(+5.00%)
Apr 22, 2015 1.772 1.889 1.772 1.847 969,063 +0.13(+7.32%)
Apr 21, 2015 1.738 1.772 1.721 1.721 208,711 +0.00(+0.00%)
Apr 20, 2015 1.738 1.746 1.713 1.721 430,237 +0.02(+0.99%)
Apr 17, 2015 1.721 1.772 1.704 1.704 1,007,744 -0.04(-2.40%)
Apr 16, 2015 1.713 1.788 1.700 1.746 1,059,158 +0.05(+2.97%)
Apr 15, 2015 1.654 1.721 1.646 1.696 707,414 +0.05(+3.06%)
Apr 14, 2015 1.637 1.662 1.621 1.646 1,990,084 +0.03(+2.08%)
Apr 13, 2015 1.629 1.654 1.612 1.612 1,002,607 -0.02(-1.03%)
Apr 10, 2015 1.629 1.646 1.620 1.629 652,457 +0.00(+0.00%)
Apr 09, 2015 1.637 1.662 1.620 1.629 1,814,885 +0.00(+0.00%)
Apr 08, 2015 1.671 1.671 1.612 1.629 3,964,027 +0.01(+0.52%)
Apr 07, 2015 1.637 1.654 1.604 1.620 460,728 -0.02(-1.03%)
Apr 06, 2015 1.654 1.688 1.620 1.637 1,459,063 +0.01(+0.52%)
Apr 02, 2015 1.637 1.629 1.629 1.629 636,593 +0.03(+2.10%)
Apr 01, 2015 1.612 1.662 1.578 1.595 1,273,207 +0.08(+4.97%)
Mar 31, 2015 1.511 1.545 1.486 1.520 462,492 +0.03(+1.69%)
Mar 30, 2015 1.453 1.511 1.419 1.495 679,996 +0.07(+4.71%)
Mar 27, 2015 1.469 1.478 1.419 1.427 565,083 -0.07(-4.49%)
Mar 26, 2015 1.570 1.570 1.495 1.495 420,808 -0.10(-6.32%)
Mar 25, 2015 1.620 1.654 1.595 1.595 1,213,996 +0.00(+0.00%)
Mar 24, 2015 1.595 1.612 1.545 1.595 645,874 +0.05(+3.26%)
Mar 23, 2015 1.478 1.545 1.478 1.545 849,615 +0.09(+6.36%)
Mar 20, 2015 1.419 1.461 1.402 1.453 1,340,036 +0.09(+6.79%)
Mar 19, 2015 1.394 1.402 1.318 1.360 768,083 -0.05(-3.57%)
Mar 18, 2015 1.360 1.444 1.356 1.411 1,143,145 +0.06(+4.35%)
Mar 17, 2015 1.276 1.352 1.272 1.352 591,429 +0.06(+4.55%)
Mar 16, 2015 1.327 1.327 1.268 1.293 1,090,806 +0.00(+0.00%)
Mar 13, 2015 1.293 1.318 1.251 1.293 1,245,561 +0.00(+0.00%)
Mar 12, 2015 1.377 1.385 1.293 1.293 435,195 -0.03(-2.53%)
Mar 11, 2015 1.335 1.352 1.318 1.327 454,705 -0.02(-1.25%)
Mar 10, 2015 1.343 1.402 1.343 1.343 484,770 -0.02(-1.23%)
Mar 09, 2015 1.360 1.369 1.343 1.360 1,127,026 -0.05(-3.57%)
Mar 06, 2015 1.419 1.427 1.394 1.411 829,022 -0.03(-2.33%)
Mar 05, 2015 1.444 1.461 1.427 1.444 896,136 -0.02(-1.15%)
Mar 04, 2015 1.453 1.478 1.436 1.461 1,048,339 -0.02(-1.14%)
Mar 03, 2015 1.486 1.495 1.478 1.478 490,537 -0.03(-1.68%)
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.