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 (%)
Oct 31, 2014 2.112 2.146 2.078 2.146 1,810,378 +0.01(+0.40%)
Oct 30, 2014 2.103 2.137 2.086 2.137 1,526,070 +0.14(+7.23%)
Oct 29, 2014 1.993 2.035 1.950 1.993 1,810,731 +0.04(+2.17%)
Oct 28, 2014 1.900 1.967 1.883 1.950 2,178,503 +0.08(+4.07%)
Oct 27, 2014 1.832 2.129 1.798 1.874 5,148,686 -0.25(-11.95%)
Oct 24, 2014 2.027 2.162 2.027 2.129 1,874,805 +0.19(+9.61%)
Oct 23, 2014 2.018 2.052 1.934 1.942 3,167,414 -0.14(-6.91%)
Oct 22, 2014 2.188 2.205 2.052 2.086 1,036,452 -0.08(-3.91%)
Oct 21, 2014 2.154 2.273 2.150 2.171 1,985,182 -0.17(-7.25%)
Oct 20, 2014 2.391 2.417 2.332 2.341 833,498 -0.11(-4.50%)
Oct 17, 2014 2.341 2.451 2.307 2.451 832,688 +0.17(+7.43%)
Oct 16, 2014 2.264 2.332 2.256 2.281 1,001,257 -0.06(-2.54%)
Oct 15, 2014 2.425 2.434 2.283 2.341 1,726,239 -0.18(-7.07%)
Oct 14, 2014 2.485 2.553 2.434 2.519 996,188 -0.03(-1.00%)
Oct 13, 2014 2.502 2.612 2.476 2.544 1,244,400 +0.16(+6.76%)
Oct 10, 2014 2.502 2.502 2.358 2.383 978,955 -0.14(-5.70%)
Oct 09, 2014 2.561 2.572 2.502 2.527 1,146,334 +0.02(+0.68%)
Oct 08, 2014 2.603 2.620 2.425 2.510 1,625,541 -0.05(-1.99%)
Oct 07, 2014 2.502 2.595 2.459 2.561 1,039,143 +0.12(+4.86%)
Oct 06, 2014 2.536 2.553 2.400 2.442 1,335,266 +0.25(+11.20%)
Oct 03, 2014 2.137 2.205 2.129 2.196 838,066 +0.06(+2.78%)
Oct 02, 2014 2.205 2.213 2.103 2.137 1,273,281 -0.03(-1.18%)
Oct 01, 2014 2.230 2.264 2.137 2.162 1,155,467 -0.13(-5.56%)
Sep 30, 2014 2.349 2.374 2.264 2.290 1,270,498 -0.11(-4.59%)
Sep 29, 2014 2.408 2.485 2.400 2.400 969,796 -0.20(-7.52%)
Sep 26, 2014 2.459 2.637 2.451 2.595 1,314,618 +0.11(+4.44%)
Sep 25, 2014 2.493 2.527 2.468 2.485 472,596 -0.05(-2.01%)
Sep 24, 2014 2.502 2.553 2.468 2.536 508,321 +0.01(+0.34%)
Sep 23, 2014 2.570 2.620 2.502 2.527 751,926 -0.06(-2.29%)
Sep 22, 2014 2.603 2.620 2.502 2.587 1,542,489 -0.14(-4.98%)
Sep 19, 2014 2.799 2.807 2.663 2.722 759,284 -0.07(-2.43%)
Sep 18, 2014 2.807 2.832 2.731 2.790 448,835 -0.03(-1.20%)
Sep 17, 2014 2.892 2.909 2.824 2.824 988,319 +0.00(+0.00%)
Sep 16, 2014 2.671 2.841 2.671 2.824 885,155 +0.17(+6.39%)
Sep 15, 2014 2.688 2.714 2.620 2.654 1,288,547 -0.05(-1.88%)
Sep 12, 2014 2.705 2.722 2.620 2.705 2,484,300 -0.06(-2.15%)
Sep 11, 2014 2.756 2.824 2.739 2.765 679,463 +0.04(+1.56%)
Sep 10, 2014 2.739 2.748 2.637 2.722 1,048,804 -0.01(-0.31%)
Sep 09, 2014 2.815 2.892 2.697 2.731 1,737,457 -0.09(-3.30%)
Sep 08, 2014 3.095 3.104 2.790 2.824 1,126,640 -0.14(-4.86%)
Sep 05, 2014 3.070 3.019 2.934 2.968 972,532 -0.05(-1.69%)
Sep 04, 2014 3.112 3.146 3.002 3.019 1,636,628 -0.13(-4.04%)
Sep 03, 2014 3.240 3.299 3.121 3.146 1,734,919 -0.04(-1.33%)
Sep 02, 2014 3.240 3.316 3.155 3.189 2,184,194 +0.08(+2.45%)
Aug 29, 2014 2.977 3.112 3.112 3.112 1,402,652 +0.14(+4.56%)
Aug 28, 2014 3.044 3.078 2.917 2.977 1,065,143 -0.10(-3.31%)
Aug 27, 2014 2.883 3.087 2.866 3.078 1,280,892 +0.25(+9.01%)
Aug 26, 2014 2.790 2.834 2.756 2.824 861,844 +0.08(+2.78%)
Aug 25, 2014 2.705 2.756 2.688 2.748 466,179 +0.06(+2.21%)
Aug 22, 2014 2.705 2.731 2.680 2.688 508,571 -0.03(-1.25%)
Aug 21, 2014 2.714 2.756 2.697 2.722 2,259,280 +0.03(+0.94%)
Aug 20, 2014 2.629 2.697 2.603 2.697 1,157,845 +0.09(+3.58%)
Aug 19, 2014 2.587 2.629 2.578 2.603 680,564 +0.02(+0.66%)
Aug 18, 2014 2.612 2.620 2.570 2.587 357,957 +0.01(+0.33%)
Aug 15, 2014 2.544 2.587 2.528 2.578 1,009,572 +0.12(+4.83%)
Aug 14, 2014 2.408 2.493 2.408 2.459 513,139 +0.03(+1.40%)
Aug 13, 2014 2.536 2.502 2.417 2.425 1,375,569 -0.08(-3.05%)
Aug 12, 2014 2.510 2.544 2.485 2.502 368,017 -0.04(-1.67%)
Aug 11, 2014 2.493 2.544 2.485 2.544 432,349 +0.07(+2.74%)
Aug 08, 2014 2.391 2.476 2.383 2.476 617,986 +0.07(+2.82%)
Aug 07, 2014 2.442 2.451 2.400 2.408 881,418 -0.02(-0.70%)
Aug 06, 2014 2.383 2.442 2.370 2.425 377,810 +0.03(+1.42%)
Aug 05, 2014 2.400 2.434 2.366 2.391 991,254 -0.03(-1.40%)
Aug 04, 2014 2.383 2.425 2.358 2.425 541,698 +0.04(+1.78%)
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.