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

Centrais Electricas Brazil ADR (NY: EBR )

7.485 +0.095 (+1.29%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 14, 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 (%)
Apr 30, 2015 2.259 2.267 1.998 2.057 1,548,575 -0.18(-8.24%)
Apr 29, 2015 2.217 2.275 2.200 2.242 2,077,752 +0.00(+0.00%)
Apr 28, 2015 2.133 2.250 2.116 2.242 3,169,949 +0.09(+4.30%)
Apr 27, 2015 2.116 2.149 2.074 2.149 3,204,348 +0.03(+1.59%)
Apr 24, 2015 2.015 2.116 2.015 2.116 1,905,712 +0.18(+9.09%)
Apr 23, 2015 1.847 1.965 1.830 1.940 1,001,638 +0.09(+5.00%)
Apr 22, 2015 1.772 1.889 1.772 1.847 969,063 +0.13(+7.32%)
Apr 21, 2015 1.738 1.772 1.721 1.721 208,711 +0.00(+0.00%)
Apr 20, 2015 1.738 1.746 1.713 1.721 430,237 +0.02(+0.99%)
Apr 17, 2015 1.721 1.772 1.704 1.704 1,007,744 -0.04(-2.40%)
Apr 16, 2015 1.713 1.788 1.700 1.746 1,059,158 +0.05(+2.97%)
Apr 15, 2015 1.654 1.721 1.646 1.696 707,414 +0.05(+3.06%)
Apr 14, 2015 1.637 1.662 1.621 1.646 1,990,084 +0.03(+2.08%)
Apr 13, 2015 1.629 1.654 1.612 1.612 1,002,607 -0.02(-1.03%)
Apr 10, 2015 1.629 1.646 1.620 1.629 652,457 +0.00(+0.00%)
Apr 09, 2015 1.637 1.662 1.620 1.629 1,814,885 +0.00(+0.00%)
Apr 08, 2015 1.671 1.671 1.612 1.629 3,964,027 +0.01(+0.52%)
Apr 07, 2015 1.637 1.654 1.604 1.620 460,728 -0.02(-1.03%)
Apr 06, 2015 1.654 1.688 1.620 1.637 1,459,063 +0.01(+0.52%)
Apr 02, 2015 1.637 1.629 1.629 1.629 636,593 +0.03(+2.10%)
Apr 01, 2015 1.612 1.662 1.578 1.595 1,273,207 +0.08(+4.97%)
Mar 31, 2015 1.511 1.545 1.486 1.520 462,492 +0.03(+1.69%)
Mar 30, 2015 1.453 1.511 1.419 1.495 679,996 +0.07(+4.71%)
Mar 27, 2015 1.469 1.478 1.419 1.427 565,083 -0.07(-4.49%)
Mar 26, 2015 1.570 1.570 1.495 1.495 420,808 -0.10(-6.32%)
Mar 25, 2015 1.620 1.654 1.595 1.595 1,213,996 +0.00(+0.00%)
Mar 24, 2015 1.595 1.612 1.545 1.595 645,874 +0.05(+3.26%)
Mar 23, 2015 1.478 1.545 1.478 1.545 849,615 +0.09(+6.36%)
Mar 20, 2015 1.419 1.461 1.402 1.453 1,340,036 +0.09(+6.79%)
Mar 19, 2015 1.394 1.402 1.318 1.360 768,083 -0.05(-3.57%)
Mar 18, 2015 1.360 1.444 1.356 1.411 1,143,145 +0.06(+4.35%)
Mar 17, 2015 1.276 1.352 1.272 1.352 591,429 +0.06(+4.55%)
Mar 16, 2015 1.327 1.327 1.268 1.293 1,090,806 +0.00(+0.00%)
Mar 13, 2015 1.293 1.318 1.251 1.293 1,245,561 +0.00(+0.00%)
Mar 12, 2015 1.377 1.385 1.293 1.293 435,195 -0.03(-2.53%)
Mar 11, 2015 1.335 1.352 1.318 1.327 454,705 -0.02(-1.25%)
Mar 10, 2015 1.343 1.402 1.343 1.343 484,770 -0.02(-1.23%)
Mar 09, 2015 1.360 1.369 1.343 1.360 1,127,026 -0.05(-3.57%)
Mar 06, 2015 1.419 1.427 1.394 1.411 829,022 -0.03(-2.33%)
Mar 05, 2015 1.444 1.461 1.427 1.444 896,136 -0.02(-1.15%)
Mar 04, 2015 1.453 1.478 1.436 1.461 1,048,339 -0.02(-1.14%)
Mar 03, 2015 1.486 1.495 1.478 1.478 490,537 -0.03(-1.68%)
Mar 02, 2015 1.570 1.570 1.478 1.503 684,328 -0.10(-6.28%)
Feb 27, 2015 1.570 1.612 1.570 1.604 352,459 +0.05(+3.24%)
Feb 26, 2015 1.503 1.595 1.503 1.553 649,527 +0.03(+2.21%)
Feb 25, 2015 1.503 1.537 1.495 1.520 250,112 -0.02(-1.09%)
Feb 24, 2015 1.503 1.553 1.495 1.537 508,535 +0.05(+3.39%)
Feb 23, 2015 1.570 1.570 1.486 1.486 364,009 -0.07(-4.32%)
Feb 20, 2015 1.562 1.570 1.545 1.553 746,934 -0.05(-3.14%)
Feb 19, 2015 1.562 1.604 1.562 1.604 416,488 +0.03(+1.60%)
Feb 18, 2015 1.537 1.595 1.511 1.578 641,010 +0.06(+3.87%)
Feb 17, 2015 1.511 1.546 1.504 1.520 430,513 +0.00(+0.00%)
Feb 13, 2015 1.545 1.520 1.520 1.520 1,106,565 +0.00(+0.00%)
Feb 12, 2015 1.503 1.545 1.495 1.520 376,363 +0.05(+3.43%)
Feb 11, 2015 1.436 1.486 1.431 1.469 883,132 +0.01(+0.57%)
Feb 10, 2015 1.545 1.545 1.436 1.461 1,487,064 -0.11(-6.95%)
Feb 09, 2015 1.528 1.578 1.528 1.570 663,869 +0.01(+0.54%)
Feb 06, 2015 1.553 1.570 1.537 1.562 628,914 -0.07(-4.12%)
Feb 05, 2015 1.604 1.629 1.570 1.629 676,927 +0.03(+2.10%)
Feb 04, 2015 1.637 1.688 1.587 1.595 684,290 -0.06(-3.55%)
Feb 03, 2015 1.662 1.696 1.646 1.654 1,861,291 +0.02(+1.03%)
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.