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 (%)
Jun 30, 2014 2.485 2.502 2.442 2.476 734,439 -0.01(-0.34%)
Jun 27, 2014 2.527 2.536 2.442 2.485 769,107 -0.04(-1.68%)
Jun 26, 2014 2.527 2.544 2.502 2.527 461,692 +0.00(+0.00%)
Jun 25, 2014 2.493 2.570 2.493 2.527 975,662 +0.03(+1.36%)
Jun 24, 2014 2.553 2.578 2.485 2.493 1,277,433 -0.03(-1.34%)
Jun 23, 2014 2.561 2.570 2.510 2.527 556,914 -0.02(-0.67%)
Jun 20, 2014 2.595 2.603 2.536 2.544 850,962 -0.10(-3.85%)
Jun 19, 2014 2.629 2.688 2.620 2.646 553,200 -0.02(-0.64%)
Jun 18, 2014 2.561 2.671 2.553 2.663 598,452 +0.12(+4.67%)
Jun 17, 2014 2.587 2.603 2.527 2.544 580,778 -0.08(-2.91%)
Jun 16, 2014 2.680 2.688 2.595 2.620 914,413 -0.07(-2.52%)
Jun 13, 2014 2.680 2.739 2.663 2.688 1,027,561 -0.04(-1.55%)
Jun 12, 2014 2.705 2.773 2.697 2.731 362,467 +0.02(+0.62%)
Jun 11, 2014 2.841 2.841 2.697 2.714 915,138 -0.10(-3.61%)
Jun 10, 2014 2.790 2.832 2.756 2.815 1,230,452 +0.07(+2.47%)
Jun 06, 2014 2.595 2.748 2.570 2.748 2,397,533 +0.26(+10.58%)
Jun 05, 2014 2.476 2.493 2.459 2.485 471,563 +0.02(+0.69%)
Jun 04, 2014 2.476 2.493 2.459 2.468 366,610 -0.03(-1.02%)
Jun 03, 2014 2.459 2.536 2.459 2.493 1,422,603 +0.02(+0.68%)
Jun 02, 2014 2.519 2.544 2.468 2.476 720,047 -0.05(-2.01%)
May 30, 2014 2.553 2.561 2.527 2.527 1,001,753 -0.06(-2.29%)
May 29, 2014 2.553 2.608 2.553 2.587 453,736 +0.03(+1.33%)
May 28, 2014 2.527 2.578 2.485 2.553 677,091 -0.03(-0.99%)
May 27, 2014 2.654 2.654 2.536 2.578 1,170,745 -0.08(-2.88%)
May 23, 2014 2.680 2.654 2.654 2.654 910,574 +0.00(+0.16%)
May 22, 2014 2.663 2.688 2.637 2.650 520,259 +0.01(+0.48%)
May 21, 2014 2.705 2.722 2.595 2.637 631,846 -0.03(-1.27%)
May 20, 2014 2.773 2.807 2.663 2.671 812,576 -0.07(-2.48%)
May 19, 2014 2.790 2.807 2.739 2.739 547,748 -0.09(-3.29%)
May 16, 2014 2.849 2.858 2.815 2.832 896,222 +0.14(+5.03%)
May 15, 2014 2.858 2.858 2.697 2.697 1,084,415 -0.19(-6.47%)
May 14, 2014 2.841 2.917 2.824 2.883 825,633 +0.07(+2.41%)
May 13, 2014 2.799 2.858 2.790 2.815 736,206 +0.04(+1.53%)
May 12, 2014 2.688 2.815 2.680 2.773 830,641 +0.08(+2.83%)
May 09, 2014 2.849 2.858 2.654 2.697 1,227,073 -0.20(-6.74%)
May 08, 2014 2.866 2.934 2.824 2.892 1,133,399 +0.01(+0.29%)
May 07, 2014 2.985 2.985 2.841 2.883 2,636,058 -0.06(-2.02%)
May 06, 2014 2.960 2.977 2.930 2.943 1,342,743 +0.00(+0.00%)
May 05, 2014 2.951 3.019 2.892 2.943 1,715,013 +0.12(+4.20%)
May 02, 2014 2.790 2.858 2.766 2.824 1,351,636 +0.07(+2.66%)
May 01, 2014 2.751 2.791 2.727 2.751 1,116,026 -0.03(-1.15%)
Apr 30, 2014 2.839 2.855 2.719 2.783 3,017,506 -0.07(-2.53%)
Apr 29, 2014 2.863 2.903 2.839 2.855 2,232,182 +0.10(+3.49%)
Apr 28, 2014 2.751 2.799 2.687 2.759 2,025,803 +0.01(+0.29%)
Apr 25, 2014 2.839 2.843 2.719 2.751 1,318,452 -0.10(-3.65%)
Apr 24, 2014 2.863 2.879 2.807 2.855 1,326,839 +0.03(+1.14%)
Apr 23, 2014 2.839 2.879 2.791 2.823 2,862,098 +0.02(+0.57%)
Apr 22, 2014 2.735 2.855 2.719 2.807 2,964,750 +0.04(+1.45%)
Apr 21, 2014 2.743 2.791 2.719 2.767 682,270 +0.01(+0.29%)
Apr 17, 2014 2.655 2.759 2.759 2.759 2,938,842 +0.11(+4.24%)
Apr 16, 2014 2.631 2.703 2.606 2.647 2,308,184 +0.04(+1.54%)
Apr 15, 2014 2.622 2.639 2.566 2.606 1,845,540 -0.02(-0.61%)
Apr 14, 2014 2.598 2.639 2.542 2.622 957,332 +0.04(+1.55%)
Apr 11, 2014 2.542 2.606 2.534 2.582 1,114,565 -0.01(-0.31%)
Apr 10, 2014 2.566 2.655 2.534 2.590 2,472,321 +0.08(+3.19%)
Apr 09, 2014 2.542 2.566 2.430 2.510 3,387,018 -0.16(-6.01%)
Apr 08, 2014 2.735 2.767 2.639 2.671 2,406,253 +0.00(+0.00%)
Apr 07, 2014 2.622 2.703 2.598 2.671 2,178,531 +0.08(+3.10%)
Apr 04, 2014 2.647 2.711 2.558 2.590 4,577,950 -0.01(-0.31%)
Apr 03, 2014 2.558 2.606 2.434 2.598 6,174,716 +0.10(+4.18%)
Apr 02, 2014 2.398 2.606 2.390 2.494 2,728,592 +0.13(+5.42%)
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.