Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.700 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 1.580 1.615 1.553 1.588 442,500 +0.03(+1.69%)
Mar 30, 2015 1.518 1.580 1.483 1.562 650,603 +0.07(+4.71%)
Mar 27, 2015 1.536 1.544 1.483 1.492 540,657 -0.07(-4.49%)
Mar 26, 2015 1.641 1.641 1.562 1.562 402,618 -0.11(-6.32%)
Mar 25, 2015 1.694 1.729 1.667 1.667 1,161,519 +0.00(+0.00%)
Mar 24, 2015 1.667 1.685 1.615 1.667 617,955 +0.05(+3.26%)
Mar 23, 2015 1.544 1.615 1.544 1.615 812,889 +0.10(+6.36%)
Mar 20, 2015 1.483 1.527 1.466 1.518 1,282,112 +0.10(+6.79%)
Mar 19, 2015 1.457 1.466 1.378 1.422 734,882 -0.05(-3.57%)
Mar 18, 2015 1.422 1.509 1.417 1.474 1,093,731 +0.06(+4.35%)
Mar 17, 2015 1.334 1.413 1.329 1.413 565,864 +0.06(+4.55%)
Mar 16, 2015 1.387 1.387 1.325 1.351 1,043,655 +0.00(+0.00%)
Mar 13, 2015 1.351 1.378 1.308 1.351 1,191,720 +0.00(+0.00%)
Mar 12, 2015 1.439 1.448 1.351 1.351 416,383 -0.04(-2.53%)
Mar 11, 2015 1.395 1.413 1.378 1.387 435,050 -0.02(-1.25%)
Mar 10, 2015 1.404 1.466 1.404 1.404 463,815 -0.02(-1.23%)
Mar 09, 2015 1.422 1.430 1.404 1.422 1,078,309 -0.05(-3.57%)
Mar 06, 2015 1.483 1.492 1.457 1.474 793,187 -0.04(-2.33%)
Mar 05, 2015 1.509 1.527 1.492 1.509 857,399 -0.02(-1.15%)
Mar 04, 2015 1.518 1.544 1.501 1.527 1,003,024 -0.02(-1.14%)
Mar 03, 2015 1.553 1.562 1.544 1.544 469,333 -0.03(-1.68%)
Mar 02, 2015 1.641 1.641 1.544 1.571 654,747 -0.11(-6.28%)
Feb 27, 2015 1.641 1.685 1.641 1.676 337,224 +0.05(+3.24%)
Feb 26, 2015 1.571 1.667 1.571 1.623 621,450 +0.04(+2.21%)
Feb 25, 2015 1.571 1.606 1.562 1.588 239,301 -0.02(-1.09%)
Feb 24, 2015 1.571 1.623 1.562 1.606 486,553 +0.05(+3.39%)
Feb 23, 2015 1.641 1.641 1.553 1.553 348,274 -0.07(-4.32%)
Feb 20, 2015 1.632 1.641 1.615 1.623 714,647 -0.05(-3.14%)
Feb 19, 2015 1.632 1.676 1.632 1.676 398,485 +0.03(+1.60%)
Feb 18, 2015 1.606 1.667 1.580 1.650 613,301 +0.06(+3.87%)
Feb 17, 2015 1.580 1.616 1.572 1.588 411,904 +0.00(+0.00%)
Feb 13, 2015 1.615 1.588 1.588 1.588 1,058,733 +0.00(+0.00%)
Feb 12, 2015 1.571 1.615 1.562 1.588 360,094 +0.05(+3.43%)
Feb 11, 2015 1.501 1.553 1.495 1.536 844,958 +0.01(+0.58%)
Feb 10, 2015 1.615 1.615 1.501 1.527 1,422,784 -0.11(-6.95%)
Feb 09, 2015 1.597 1.650 1.597 1.641 635,172 +0.01(+0.54%)
Feb 06, 2015 1.623 1.641 1.606 1.632 601,728 -0.07(-4.12%)
Feb 05, 2015 1.676 1.702 1.641 1.702 647,666 +0.04(+2.11%)
Feb 04, 2015 1.711 1.764 1.659 1.667 654,711 -0.06(-3.55%)
Feb 03, 2015 1.738 1.773 1.720 1.729 1,780,834 +0.02(+1.03%)
Feb 02, 2015 1.676 1.729 1.659 1.711 1,133,734 +0.06(+3.72%)
Jan 30, 2015 1.685 1.720 1.650 1.650 1,622,356 -0.14(-7.84%)
Jan 29, 2015 1.790 1.817 1.781 1.790 760,541 -0.04(-1.92%)
Jan 28, 2015 1.781 1.860 1.755 1.825 844,401 +0.01(+0.48%)
Jan 27, 2015 1.773 1.825 1.773 1.817 383,775 +0.04(+2.48%)
Jan 26, 2015 1.790 1.825 1.773 1.773 788,558 -0.04(-2.42%)
Jan 23, 2015 1.843 1.852 1.781 1.817 538,650 -0.08(-4.17%)
Jan 22, 2015 1.922 1.948 1.860 1.896 871,222 +0.00(+0.00%)
Jan 21, 2015 1.834 1.922 1.825 1.896 1,602,342 +0.10(+5.37%)
Jan 20, 2015 1.781 1.825 1.755 1.799 4,175,387 -0.11(-5.53%)
Jan 16, 2015 1.878 1.913 1.878 1.904 499,006 +0.00(+0.00%)
Jan 15, 2015 1.957 1.957 1.869 1.904 663,730 +0.02(+0.93%)
Jan 14, 2015 1.852 1.922 1.852 1.887 928,025 +0.00(+0.00%)
Jan 13, 2015 1.852 1.887 1.834 1.887 964,090 +0.08(+4.37%)
Jan 12, 2015 1.817 1.860 1.803 1.808 1,191,914 -0.06(-3.29%)
Jan 09, 2015 1.852 1.887 1.825 1.869 316,886 +0.04(+1.91%)
Jan 08, 2015 1.834 1.904 1.833 1.834 371,103 -0.06(-3.24%)
Jan 07, 2015 1.896 1.931 1.865 1.896 597,999 +0.15(+8.54%)
Jan 06, 2015 1.817 1.847 1.738 1.746 1,349,376 -0.04(-2.45%)
Jan 05, 2015 1.808 1.825 1.773 1.790 487,591 -0.09(-4.67%)
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.