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

Centrais Electricas Brazil ADR (NY: EBR )

7.670 -0.020 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
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.