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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.106 2.115 2.053 2.097 785,002 -0.09(-4.02%)
Nov 26, 2014 2.150 2.185 2.185 2.185 1,129,270 +0.07(+3.32%)
Nov 25, 2014 2.132 2.141 2.080 2.115 656,476 +0.04(+2.12%)
Nov 24, 2014 2.168 2.194 2.071 2.071 871,849 -0.11(-4.84%)
Nov 21, 2014 2.053 2.229 2.036 2.176 1,496,923 +0.18(+9.25%)
Nov 20, 2014 1.983 2.036 1.939 1.992 992,737 -0.03(-1.30%)
Nov 19, 2014 1.922 2.018 1.896 2.018 2,408,653 +0.22(+12.20%)
Nov 18, 2014 1.746 1.808 1.746 1.799 1,578,869 +0.02(+0.99%)
Nov 17, 2014 1.843 1.843 1.755 1.781 1,691,082 -0.13(-6.88%)
Nov 14, 2014 1.913 1.957 1.904 1.913 682,997 -0.09(-4.39%)
Nov 13, 2014 2.089 2.106 1.992 2.001 572,479 -0.08(-3.80%)
Nov 12, 2014 2.132 2.159 2.062 2.080 741,783 -0.04(-1.66%)
Nov 11, 2014 2.089 2.132 2.053 2.115 900,385 +0.02(+0.84%)
Nov 10, 2014 2.089 2.133 2.080 2.097 1,176,036 +0.06(+3.02%)
Nov 07, 2014 2.010 2.053 2.001 2.036 697,760 +0.04(+1.75%)
Nov 06, 2014 2.045 2.071 2.001 2.001 838,204 -0.10(-4.60%)
Nov 05, 2014 2.097 2.132 2.062 2.097 809,962 -0.02(-0.83%)
Nov 04, 2014 2.115 2.159 2.097 2.115 1,693,128 +0.00(+0.00%)
Nov 03, 2014 2.124 2.159 2.106 2.115 2,189,369 -0.11(-4.74%)
Oct 31, 2014 2.185 2.220 2.150 2.220 1,749,476 +0.01(+0.40%)
Oct 30, 2014 2.176 2.211 2.159 2.211 1,474,732 +0.15(+7.23%)
Oct 29, 2014 2.062 2.106 2.018 2.062 1,749,816 +0.04(+2.17%)
Oct 28, 2014 1.966 2.036 1.948 2.018 2,105,216 +0.08(+4.07%)
Oct 27, 2014 1.896 2.203 1.860 1.939 4,975,480 -0.26(-11.95%)
Oct 24, 2014 2.097 2.238 2.097 2.203 1,811,735 +0.19(+9.61%)
Oct 23, 2014 2.089 2.124 2.001 2.010 3,060,859 -0.15(-6.91%)
Oct 22, 2014 2.264 2.282 2.124 2.159 1,001,584 -0.09(-3.91%)
Oct 21, 2014 2.229 2.352 2.225 2.247 1,918,399 -0.18(-7.25%)
Oct 20, 2014 2.475 2.501 2.413 2.422 805,458 -0.11(-4.50%)
Oct 17, 2014 2.422 2.536 2.387 2.536 804,676 +0.18(+7.43%)
Oct 16, 2014 2.343 2.413 2.334 2.361 967,574 -0.06(-2.54%)
Oct 15, 2014 2.510 2.519 2.362 2.422 1,668,167 -0.18(-7.07%)
Oct 14, 2014 2.571 2.641 2.519 2.606 962,675 -0.03(-1.00%)
Oct 13, 2014 2.589 2.703 2.562 2.633 1,202,538 +0.17(+6.76%)
Oct 10, 2014 2.589 2.589 2.440 2.466 946,022 -0.15(-5.70%)
Oct 09, 2014 2.650 2.662 2.589 2.615 1,107,770 +0.02(+0.68%)
Oct 08, 2014 2.694 2.712 2.510 2.598 1,570,856 -0.05(-1.99%)
Oct 07, 2014 2.589 2.685 2.545 2.650 1,004,185 +0.12(+4.86%)
Oct 06, 2014 2.624 2.641 2.483 2.527 1,290,346 +0.25(+11.20%)
Oct 03, 2014 2.211 2.282 2.203 2.273 809,873 +0.06(+2.78%)
Oct 02, 2014 2.282 2.290 2.176 2.211 1,230,447 -0.03(-1.18%)
Oct 01, 2014 2.308 2.343 2.211 2.238 1,116,596 -0.13(-5.56%)
Sep 30, 2014 2.431 2.457 2.343 2.369 1,227,758 -0.11(-4.59%)
Sep 29, 2014 2.492 2.571 2.483 2.483 937,172 -0.20(-7.52%)
Sep 26, 2014 2.545 2.729 2.536 2.685 1,270,393 +0.11(+4.44%)
Sep 25, 2014 2.580 2.615 2.554 2.571 456,697 -0.05(-2.01%)
Sep 24, 2014 2.589 2.641 2.554 2.624 491,221 +0.01(+0.34%)
Sep 23, 2014 2.659 2.712 2.589 2.615 726,631 -0.06(-2.30%)
Sep 22, 2014 2.694 2.712 2.589 2.677 1,490,598 -0.14(-4.98%)
Sep 19, 2014 2.896 2.905 2.756 2.817 733,741 -0.07(-2.43%)
Sep 18, 2014 2.905 2.931 2.826 2.887 433,736 -0.04(-1.20%)
Sep 17, 2014 2.992 3.010 2.922 2.922 955,071 +0.00(+0.00%)
Sep 16, 2014 2.764 2.940 2.764 2.922 855,378 +0.18(+6.39%)
Sep 15, 2014 2.782 2.808 2.712 2.747 1,245,199 -0.05(-1.88%)
Sep 12, 2014 2.799 2.817 2.712 2.799 2,400,726 -0.06(-2.15%)
Sep 11, 2014 2.852 2.922 2.835 2.861 656,606 +0.04(+1.56%)
Sep 10, 2014 2.835 2.843 2.729 2.817 1,013,521 -0.01(-0.31%)
Sep 09, 2014 2.913 2.992 2.791 2.826 1,679,007 -0.10(-3.30%)
Sep 08, 2014 3.203 3.212 2.887 2.922 1,088,739 -0.15(-4.86%)
Sep 05, 2014 3.177 3.124 3.036 3.071 939,815 -0.05(-1.69%)
Sep 04, 2014 3.221 3.256 3.107 3.124 1,581,570 -0.13(-4.04%)
Sep 03, 2014 3.352 3.414 3.229 3.256 1,676,555 -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.