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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 1.806 1.831 1.773 1.814 2,769,510 -0.01(-0.46%)
Feb 27, 2014 1.748 1.839 1.739 1.823 1,129,435 +0.09(+5.29%)
Feb 26, 2014 1.739 1.764 1.665 1.731 2,411,291 -0.04(-2.35%)
Feb 25, 2014 1.723 1.781 1.706 1.773 2,522,231 +0.04(+2.40%)
Feb 24, 2014 1.739 1.752 1.714 1.731 938,085 -0.02(-1.42%)
Feb 21, 2014 1.723 1.781 1.723 1.756 1,430,731 +0.04(+2.43%)
Feb 20, 2014 1.698 1.723 1.673 1.714 812,902 +0.03(+1.98%)
Feb 19, 2014 1.623 1.690 1.623 1.681 2,619,991 +0.03(+2.02%)
Feb 18, 2014 1.648 1.690 1.623 1.648 4,341,894 -0.15(-8.33%)
Feb 14, 2014 1.781 1.798 1.798 1.798 1,048,333 -0.01(-0.46%)
Feb 13, 2014 1.723 1.814 1.723 1.806 1,266,273 +0.02(+1.40%)
Feb 12, 2014 1.781 1.806 1.756 1.781 856,589 -0.01(-0.47%)
Feb 11, 2014 1.739 1.806 1.731 1.789 843,959 +0.02(+1.42%)
Feb 10, 2014 1.789 1.814 1.731 1.764 2,714,616 -0.06(-3.20%)
Feb 07, 2014 1.789 1.831 1.773 1.823 897,258 +0.03(+1.86%)
Feb 06, 2014 1.756 1.831 1.748 1.789 1,666,635 +0.01(+0.47%)
Feb 05, 2014 1.710 1.789 1.706 1.781 2,202,060 +0.02(+1.42%)
Feb 04, 2014 1.764 1.789 1.748 1.756 707,173 +0.01(+0.48%)
Feb 03, 2014 1.781 1.781 1.723 1.748 852,384 -0.02(-0.94%)
Jan 31, 2014 1.764 1.819 1.764 1.764 1,558,715 -0.07(-4.07%)
Jan 30, 2014 1.823 1.848 1.781 1.839 1,885,181 +0.05(+2.79%)
Jan 29, 2014 1.781 1.814 1.764 1.789 969,683 -0.03(-1.83%)
Jan 28, 2014 1.848 1.848 1.823 1.823 644,832 +0.00(+0.00%)
Jan 27, 2014 1.789 1.839 1.781 1.823 1,129,947 +0.01(+0.46%)
Jan 24, 2014 1.823 1.856 1.781 1.814 1,515,114 -0.04(-2.24%)
Jan 23, 2014 1.923 1.923 1.839 1.856 1,703,622 -0.12(-5.91%)
Jan 22, 2014 1.939 1.981 1.906 1.972 1,064,946 +0.04(+2.16%)
Jan 21, 2014 1.931 1.948 1.906 1.931 1,202,788 -0.03(-1.69%)
Jan 17, 2014 1.948 1.964 1.964 1.964 1,212,582 -0.02(-1.26%)
Jan 16, 2014 1.997 2.014 1.898 1.989 1,355,855 +0.00(+0.00%)
Jan 15, 2014 2.072 2.039 1.923 1.989 1,576,583 -0.08(-4.02%)
Jan 14, 2014 2.031 2.097 2.014 2.072 759,825 +0.02(+0.81%)
Jan 13, 2014 2.064 2.081 2.031 2.056 585,748 -0.03(-1.59%)
Jan 10, 2014 2.047 2.097 2.031 2.089 934,455 +0.04(+2.03%)
Jan 09, 2014 2.039 2.056 1.997 2.047 497,772 +0.01(+0.41%)
Jan 08, 2014 2.072 2.081 2.022 2.039 402,154 -0.05(-2.39%)
Jan 07, 2014 2.164 2.189 2.072 2.089 947,561 -0.05(-2.33%)
Jan 06, 2014 2.097 2.164 2.072 2.139 778,118 +0.04(+1.98%)
Jan 03, 2014 2.022 2.106 2.014 2.097 921,120 +0.11(+5.44%)
Jan 02, 2014 2.014 2.022 1.939 1.989 1,704,083 -0.17(-7.72%)
Dec 31, 2013 2.089 2.156 2.156 2.156 499,715 +0.02(+1.17%)
Dec 30, 2013 2.139 2.164 2.089 2.131 1,153,924 -0.05(-2.29%)
Dec 27, 2013 2.139 2.181 2.131 2.181 1,129,797 +0.05(+2.34%)
Dec 26, 2013 2.164 2.189 2.114 2.131 1,197,340 -0.03(-1.54%)
Dec 24, 2013 2.164 2.181 2.131 2.164 164,038 +0.02(+0.78%)
Dec 23, 2013 2.147 2.164 2.139 2.147 622,363 +0.05(+2.38%)
Dec 20, 2013 2.147 2.156 2.056 2.097 2,540,887 -0.06(-2.70%)
Dec 19, 2013 2.181 2.189 2.106 2.156 1,559,121 -0.07(-3.00%)
Dec 18, 2013 2.147 2.255 2.114 2.222 2,293,652 +0.03(+1.52%)
Dec 17, 2013 2.139 2.214 2.122 2.189 2,431,161 +0.04(+1.94%)
Dec 16, 2013 2.114 2.197 2.106 2.147 1,017,692 +0.07(+3.20%)
Dec 13, 2013 2.131 2.147 2.072 2.081 1,185,665 -0.07(-3.10%)
Dec 12, 2013 2.122 2.156 2.089 2.147 925,075 +0.02(+1.18%)
Dec 11, 2013 2.139 2.206 2.093 2.122 3,039,858 -0.06(-2.67%)
Dec 10, 2013 2.156 2.210 2.147 2.181 1,110,773 -0.02(-1.13%)
Dec 09, 2013 2.131 2.206 2.114 2.206 1,185,627 +0.03(+1.53%)
Dec 06, 2013 2.089 2.172 2.081 2.172 905,557 +0.12(+6.10%)
Dec 05, 2013 2.039 2.106 2.022 2.047 963,793 +0.05(+2.50%)
Dec 04, 2013 2.022 2.047 1.989 1.997 1,358,019 -0.04(-2.04%)
Dec 03, 2013 2.056 2.072 2.006 2.039 2,288,942 -0.04(-2.00%)
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.