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

Centrais Electricas Brazil ADR (NY: EBR )

7.430 -0.040 (-0.54%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 15, 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 (%)
Aug 30, 2013 1.715 1.715 1.652 1.683 4,219,165 -0.02(-0.93%)
Aug 29, 2013 1.683 1.723 1.667 1.699 1,015,205 +0.02(+0.94%)
Aug 28, 2013 1.660 1.715 1.652 1.683 2,718,067 +0.02(+0.95%)
Aug 27, 2013 1.628 1.667 1.620 1.667 2,123,161 +0.02(+0.96%)
Aug 26, 2013 1.707 1.715 1.644 1.652 2,478,720 -0.07(-4.15%)
Aug 23, 2013 1.660 1.723 1.644 1.723 415,486 +0.07(+4.33%)
Aug 22, 2013 1.628 1.660 1.612 1.652 797,355 +0.04(+2.46%)
Aug 21, 2013 1.604 1.652 1.596 1.612 1,601,269 -0.01(-0.49%)
Aug 20, 2013 1.636 1.667 1.620 1.620 716,728 -0.02(-0.97%)
Aug 19, 2013 1.691 1.707 1.636 1.636 1,842,137 -0.06(-3.74%)
Aug 16, 2013 1.707 1.707 1.652 1.699 1,990,523 -0.02(-0.93%)
Aug 15, 2013 1.675 1.723 1.636 1.715 971,252 -0.02(-1.37%)
Aug 14, 2013 1.739 1.763 1.715 1.739 896,451 +0.02(+0.92%)
Aug 13, 2013 1.731 1.739 1.699 1.723 1,483,863 -0.01(-0.46%)
Aug 12, 2013 1.715 1.810 1.707 1.731 1,356,739 +0.02(+1.40%)
Aug 09, 2013 1.652 1.715 1.628 1.707 1,119,080 +0.06(+3.86%)
Aug 08, 2013 1.556 1.644 1.525 1.644 1,227,001 +0.12(+7.81%)
Aug 07, 2013 1.540 1.572 1.517 1.525 1,430,794 -0.04(-2.54%)
Aug 06, 2013 1.596 1.608 1.556 1.564 1,338,488 -0.05(-2.96%)
Aug 05, 2013 1.588 1.628 1.572 1.612 396,426 +0.01(+0.50%)
Aug 02, 2013 1.616 1.636 1.596 1.604 1,012,540 -0.01(-0.49%)
Aug 01, 2013 1.620 1.620 1.572 1.612 1,057,615 +0.00(+0.00%)
Jul 31, 2013 1.604 1.628 1.588 1.612 988,129 -0.05(-2.87%)
Jul 30, 2013 1.699 1.699 1.636 1.660 839,218 -0.05(-2.79%)
Jul 29, 2013 1.731 1.739 1.683 1.707 754,662 -0.05(-2.71%)
Jul 26, 2013 1.723 1.763 1.707 1.755 947,402 +0.01(+0.45%)
Jul 25, 2013 1.683 1.747 1.671 1.747 636,180 +0.07(+4.27%)
Jul 24, 2013 1.747 1.755 1.667 1.675 724,894 -0.07(-4.09%)
Jul 23, 2013 1.747 1.747 1.707 1.747 660,955 +0.02(+0.92%)
Jul 22, 2013 1.667 1.739 1.652 1.731 542,071 +0.08(+4.81%)
Jul 19, 2013 1.620 1.660 1.580 1.652 648,885 -0.06(-3.26%)
Jul 18, 2013 1.731 1.755 1.691 1.707 654,814 -0.02(-0.92%)
Jul 17, 2013 1.731 1.771 1.715 1.723 755,302 -0.01(-0.46%)
Jul 16, 2013 1.755 1.763 1.691 1.731 702,726 -0.02(-1.36%)
Jul 15, 2013 1.683 1.763 1.675 1.755 1,544,350 +0.06(+3.76%)
Jul 12, 2013 1.652 1.691 1.620 1.691 858,436 +0.02(+1.43%)
Jul 11, 2013 1.628 1.667 1.580 1.667 1,012,989 +0.09(+5.53%)
Jul 10, 2013 1.564 1.596 1.548 1.580 828,087 +0.00(+0.00%)
Jul 09, 2013 1.596 1.620 1.548 1.580 398,743 +0.03(+2.05%)
Jul 08, 2013 1.540 1.572 1.540 1.548 592,267 +0.01(+0.52%)
Jul 05, 2013 1.580 1.580 1.493 1.540 2,663,597 -0.06(-3.48%)
Jul 03, 2013 1.588 1.628 1.564 1.596 436,284 +0.01(+0.50%)
Jul 02, 2013 1.628 1.636 1.552 1.588 925,004 -0.05(-2.91%)
Jul 01, 2013 1.660 1.683 1.636 1.636 780,630 -0.05(-2.83%)
Jun 28, 2013 1.660 1.683 1.628 1.683 1,204,541 -0.01(-0.47%)
Jun 27, 2013 1.675 1.723 1.667 1.691 1,334,814 +0.01(+0.47%)
Jun 26, 2013 1.683 1.707 1.644 1.683 930,534 +0.04(+2.42%)
Jun 25, 2013 1.644 1.660 1.608 1.644 558,300 +0.03(+1.97%)
Jun 24, 2013 1.588 1.644 1.525 1.612 1,412,843 +0.01(+0.50%)
Jun 21, 2013 1.644 1.667 1.604 1.604 3,666,352 -0.07(-4.27%)
Jun 20, 2013 1.667 1.715 1.596 1.675 2,426,467 -0.05(-2.76%)
Jun 19, 2013 1.834 1.874 1.715 1.723 1,152,759 -0.13(-6.87%)
Jun 18, 2013 1.787 1.858 1.739 1.850 1,024,363 +0.06(+3.56%)
Jun 17, 2013 1.802 1.826 1.755 1.787 680,622 +0.01(+0.45%)
Jun 14, 2013 1.866 1.874 1.771 1.779 792,928 -0.11(-5.88%)
Jun 13, 2013 1.779 1.890 1.775 1.890 983,053 +0.12(+6.73%)
Jun 12, 2013 1.834 1.850 1.703 1.771 1,373,311 -0.05(-2.62%)
Jun 11, 2013 1.787 1.866 1.771 1.818 1,199,931 -0.08(-4.18%)
Jun 10, 2013 1.858 1.906 1.826 1.898 1,440,390 +0.01(+0.42%)
Jun 07, 2013 1.937 1.961 1.850 1.890 1,183,690 -0.12(-5.93%)
Jun 06, 2013 1.969 2.017 1.945 2.009 838,876 +0.02(+0.80%)
Jun 05, 2013 2.072 2.112 1.985 1.993 1,069,906 -0.09(-4.20%)
Jun 04, 2013 2.152 2.153 2.061 2.080 894,106 -0.06(-2.96%)
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.