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 (%)
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%)
Aug 01, 2014 2.349 2.400 2.332 2.383 483,249 +0.03(+1.08%)
Jul 31, 2014 2.358 2.391 2.341 2.358 763,314 -0.05(-2.11%)
Jul 30, 2014 2.442 2.459 2.374 2.408 459,298 -0.06(-2.41%)
Jul 29, 2014 2.459 2.476 2.400 2.468 1,233,370 +0.00(+0.00%)
Jul 28, 2014 2.510 2.536 2.455 2.468 439,175 -0.04(-1.69%)
Jul 25, 2014 2.544 2.553 2.502 2.510 242,188 -0.05(-1.99%)
Jul 24, 2014 2.561 2.587 2.540 2.561 539,000 +0.02(+0.67%)
Jul 23, 2014 2.603 2.603 2.527 2.544 671,757 -0.11(-4.15%)
Jul 22, 2014 2.705 2.739 2.629 2.654 908,145 -0.03(-1.26%)
Jul 21, 2014 2.620 2.697 2.603 2.688 890,887 +0.06(+2.26%)
Jul 18, 2014 2.510 2.637 2.497 2.629 557,044 +0.17(+6.90%)
Jul 17, 2014 2.519 2.527 2.434 2.459 521,869 -0.07(-2.68%)
Jul 16, 2014 2.587 2.603 2.476 2.527 962,855 -0.04(-1.65%)
Jul 15, 2014 2.561 2.570 2.536 2.570 597,630 +0.03(+1.00%)
Jul 14, 2014 2.451 2.553 2.442 2.544 756,438 +0.10(+4.17%)
Jul 11, 2014 2.425 2.451 2.417 2.442 524,588 -0.01(-0.35%)
Jul 10, 2014 2.493 2.502 2.425 2.451 926,560 -0.05(-2.03%)
Jul 09, 2014 2.468 2.510 2.459 2.502 846,645 +0.05(+2.08%)
Jul 08, 2014 2.485 2.493 2.442 2.451 506,613 -0.01(-0.35%)
Jul 07, 2014 2.408 2.459 2.400 2.459 620,583 +0.08(+3.57%)
Jul 03, 2014 2.324 2.374 2.374 2.374 430,524 +0.00(+0.00%)
Jul 02, 2014 2.374 2.400 2.366 2.374 680,931 -0.01(-0.36%)
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.