Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2014 2.015 2.023 1.965 2.007 820,542 -0.08(-4.02%)
Nov 26, 2014 2.057 2.090 2.090 2.090 1,180,396 +0.07(+3.32%)
Nov 25, 2014 2.040 2.049 1.990 2.023 686,197 +0.04(+2.12%)
Nov 24, 2014 2.074 2.099 1.981 1.981 911,321 -0.10(-4.84%)
Nov 21, 2014 1.965 2.133 1.948 2.082 1,564,694 +0.18(+9.25%)
Nov 20, 2014 1.897 1.948 1.855 1.906 1,037,682 -0.03(-1.30%)
Nov 19, 2014 1.839 1.931 1.813 1.931 2,517,701 +0.21(+12.20%)
Nov 18, 2014 1.671 1.729 1.671 1.721 1,650,351 +0.02(+0.99%)
Nov 17, 2014 1.763 1.763 1.679 1.704 1,767,643 -0.13(-6.88%)
Nov 14, 2014 1.830 1.872 1.822 1.830 713,919 -0.08(-4.39%)
Nov 13, 2014 1.998 2.015 1.906 1.914 598,397 -0.08(-3.80%)
Nov 12, 2014 2.040 2.065 1.973 1.990 775,366 -0.03(-1.66%)
Nov 11, 2014 1.998 2.040 1.965 2.023 941,149 +0.02(+0.84%)
Nov 10, 2014 1.998 2.040 1.990 2.007 1,229,279 +0.06(+3.02%)
Nov 07, 2014 1.923 1.965 1.914 1.948 729,350 +0.03(+1.75%)
Nov 06, 2014 1.956 1.981 1.914 1.914 876,152 -0.09(-4.60%)
Nov 05, 2014 2.007 2.040 1.973 2.007 846,632 -0.02(-0.83%)
Nov 04, 2014 2.023 2.065 2.007 2.023 1,769,783 +0.00(+0.00%)
Nov 03, 2014 2.032 2.065 2.015 2.023 2,288,490 -0.10(-4.74%)
Oct 31, 2014 2.090 2.124 2.057 2.124 1,828,681 +0.01(+0.40%)
Oct 30, 2014 2.082 2.116 2.065 2.116 1,541,498 +0.14(+7.23%)
Oct 29, 2014 1.973 2.015 1.931 1.973 1,829,037 +0.04(+2.17%)
Oct 28, 2014 1.881 1.948 1.864 1.931 2,200,527 +0.08(+4.07%)
Oct 27, 2014 1.813 2.107 1.780 1.855 5,200,738 -0.25(-11.95%)
Oct 24, 2014 2.007 2.141 2.007 2.107 1,893,759 +0.18(+9.61%)
Oct 23, 2014 1.998 2.032 1.914 1.923 3,199,435 -0.14(-6.91%)
Oct 22, 2014 2.166 2.183 2.032 2.065 1,046,930 -0.08(-3.91%)
Oct 21, 2014 2.132 2.250 2.128 2.149 2,005,252 -0.17(-7.25%)
Oct 20, 2014 2.368 2.393 2.309 2.317 841,924 -0.11(-4.50%)
Oct 17, 2014 2.317 2.426 2.284 2.426 841,106 +0.17(+7.43%)
Oct 16, 2014 2.242 2.309 2.233 2.258 1,011,380 -0.06(-2.54%)
Oct 15, 2014 2.401 2.409 2.260 2.317 1,743,691 -0.18(-7.07%)
Oct 14, 2014 2.460 2.527 2.409 2.493 1,006,259 -0.03(-1.00%)
Oct 13, 2014 2.477 2.586 2.451 2.519 1,256,981 +0.16(+6.76%)
Oct 10, 2014 2.477 2.477 2.334 2.359 988,852 -0.14(-5.70%)
Oct 09, 2014 2.535 2.546 2.477 2.502 1,157,923 +0.02(+0.68%)
Oct 08, 2014 2.577 2.594 2.401 2.485 1,641,975 -0.05(-1.99%)
Oct 07, 2014 2.477 2.569 2.435 2.535 1,049,648 +0.12(+4.86%)
Oct 06, 2014 2.510 2.527 2.376 2.418 1,348,765 +0.24(+11.20%)
Oct 03, 2014 2.116 2.183 2.107 2.174 846,539 +0.06(+2.78%)
Oct 02, 2014 2.183 2.191 2.082 2.116 1,286,154 -0.03(-1.18%)
Oct 01, 2014 2.208 2.242 2.116 2.141 1,167,148 -0.13(-5.56%)
Sep 30, 2014 2.326 2.351 2.242 2.267 1,283,343 -0.11(-4.59%)
Sep 29, 2014 2.384 2.460 2.376 2.376 979,601 -0.19(-7.52%)
Sep 26, 2014 2.435 2.611 2.426 2.569 1,327,908 +0.11(+4.44%)
Sep 25, 2014 2.468 2.502 2.443 2.460 477,374 -0.05(-2.01%)
Sep 24, 2014 2.477 2.527 2.443 2.510 513,460 +0.01(+0.34%)
Sep 23, 2014 2.544 2.594 2.477 2.502 759,528 -0.06(-2.29%)
Sep 22, 2014 2.577 2.594 2.477 2.561 1,558,083 -0.13(-4.98%)
Sep 19, 2014 2.771 2.779 2.636 2.695 766,960 -0.07(-2.43%)
Sep 18, 2014 2.779 2.804 2.703 2.762 453,373 -0.03(-1.20%)
Sep 17, 2014 2.863 2.880 2.796 2.796 998,311 +0.00(+0.00%)
Sep 16, 2014 2.645 2.812 2.645 2.796 894,104 +0.17(+6.39%)
Sep 15, 2014 2.661 2.687 2.594 2.628 1,301,574 -0.05(-1.88%)
Sep 12, 2014 2.678 2.695 2.594 2.678 2,509,416 -0.06(-2.15%)
Sep 11, 2014 2.729 2.796 2.712 2.737 686,333 +0.04(+1.56%)
Sep 10, 2014 2.712 2.720 2.611 2.695 1,059,407 -0.01(-0.31%)
Sep 09, 2014 2.787 2.863 2.670 2.703 1,755,022 -0.09(-3.30%)
Sep 08, 2014 3.064 3.073 2.762 2.796 1,138,030 -0.14(-4.86%)
Sep 05, 2014 3.039 2.989 2.905 2.938 982,364 -0.05(-1.69%)
Sep 04, 2014 3.081 3.115 2.972 2.989 1,653,173 -0.13(-4.04%)
Sep 03, 2014 3.207 3.266 3.090 3.115 1,752,459 -0.04(-1.33%)
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.