Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 1.204 1.238 1.196 1.221 840,091 +0.02(+1.41%)
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%)
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.