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

Centrais Electricas Brazil ADR (NY: EBR )

7.160 -0.100 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 29, 2016 1.229 1.255 1.220 1.246 319,177 +0.04(+3.65%)
Feb 26, 2016 1.255 1.264 1.193 1.202 305,078 -0.05(-4.20%)
Feb 25, 2016 1.281 1.299 1.246 1.255 167,036 +0.02(+1.42%)
Feb 24, 2016 1.255 1.264 1.229 1.237 508,868 -0.08(-6.00%)
Feb 23, 2016 1.369 1.378 1.316 1.316 202,620 -0.09(-6.25%)
Feb 22, 2016 1.387 1.404 1.378 1.404 390,654 +0.07(+5.26%)
Feb 19, 2016 1.272 1.343 1.255 1.334 1,757,476 +0.05(+4.11%)
Feb 18, 2016 1.290 1.316 1.272 1.281 166,118 -0.01(-0.68%)
Feb 17, 2016 1.264 1.308 1.255 1.290 410,240 +0.07(+5.75%)
Feb 16, 2016 1.229 1.237 1.202 1.220 363,369 +0.00(+0.00%)
Feb 12, 2016 1.246 1.220 1.220 1.220 222,777 -0.04(-2.80%)
Feb 11, 2016 1.255 1.281 1.246 1.255 281,175 -0.01(-0.69%)
Feb 10, 2016 1.272 1.308 1.255 1.264 215,701 +0.04(+2.86%)
Feb 09, 2016 1.264 1.264 1.220 1.229 270,041 -0.03(-2.10%)
Feb 08, 2016 1.272 1.307 1.246 1.255 307,277 -0.05(-4.03%)
Feb 05, 2016 1.308 1.334 1.290 1.308 266,769 -0.01(-0.67%)
Feb 04, 2016 1.325 1.369 1.299 1.316 363,875 +0.06(+4.90%)
Feb 03, 2016 1.211 1.272 1.193 1.255 357,689 +0.04(+3.62%)
Feb 02, 2016 1.246 1.255 1.193 1.211 563,636 -0.05(-4.17%)
Feb 01, 2016 1.246 1.281 1.237 1.264 811,830 +0.02(+1.41%)
Jan 29, 2016 1.176 1.290 1.167 1.246 960,241 +0.11(+9.23%)
Jan 28, 2016 1.123 1.141 1.106 1.141 234,512 +0.08(+7.44%)
Jan 27, 2016 1.053 1.106 1.044 1.062 466,485 +0.06(+6.14%)
Jan 26, 2016 1.000 1.018 0.9916 1.000 224,847 -0.06(-5.79%)
Jan 25, 2016 1.071 1.088 1.062 1.062 52,288 -0.01(-0.82%)
Jan 22, 2016 1.044 1.079 1.044 1.071 226,304 +0.05(+5.17%)
Jan 21, 2016 1.009 1.044 1.000 1.018 242,810 +0.00(+0.00%)
Jan 20, 2016 1.000 1.018 0.9829 1.018 376,042 -0.01(-0.85%)
Jan 19, 2016 1.027 1.036 1.009 1.027 486,733 -0.01(-0.85%)
Jan 15, 2016 1.009 1.036 1.036 1.036 289,667 -0.02(-1.67%)
Jan 14, 2016 1.036 1.071 1.027 1.053 381,578 +0.00(+0.00%)
Jan 13, 2016 1.071 1.088 1.044 1.053 174,661 -0.02(-1.64%)
Jan 12, 2016 1.071 1.097 1.044 1.071 260,736 +0.04(+4.27%)
Jan 11, 2016 1.106 1.106 1.018 1.027 657,946 -0.03(-2.50%)
Jan 08, 2016 1.079 1.088 1.021 1.053 981,136 -0.03(-2.44%)
Jan 07, 2016 1.123 1.123 1.079 1.079 435,641 -0.06(-5.38%)
Jan 06, 2016 1.158 1.167 1.141 1.141 264,172 -0.02(-1.52%)
Jan 05, 2016 1.176 1.176 1.141 1.158 145,744 +0.02(+1.54%)
Jan 04, 2016 1.150 1.167 1.141 1.141 261,663 -0.05(-4.41%)
Dec 31, 2015 1.211 1.193 1.193 1.193 466,179 -0.04(-3.55%)
Dec 30, 2015 1.237 1.299 1.189 1.237 595,099 +0.01(+0.71%)
Dec 29, 2015 1.211 1.237 1.150 1.229 851,725 +0.01(+0.72%)
Dec 28, 2015 1.202 1.237 1.201 1.220 413,860 +0.01(+0.73%)
Dec 24, 2015 1.193 1.211 1.211 1.211 130,589 +0.00(+0.00%)
Dec 23, 2015 1.185 1.220 1.167 1.211 292,503 +0.04(+2.98%)
Dec 22, 2015 1.158 1.185 1.141 1.176 588,076 +0.03(+2.29%)
Dec 21, 2015 1.211 1.211 1.141 1.150 399,355 -0.05(-4.38%)
Dec 18, 2015 1.237 1.255 1.193 1.202 841,890 -0.04(-3.52%)
Dec 17, 2015 1.281 1.290 1.237 1.246 601,745 -0.03(-2.07%)
Dec 16, 2015 1.193 1.281 1.163 1.272 889,010 +0.04(+2.84%)
Dec 15, 2015 1.237 1.255 1.220 1.237 827,732 +0.04(+3.68%)
Dec 14, 2015 1.246 1.255 1.193 1.193 585,200 -0.05(-4.23%)
Dec 11, 2015 1.281 1.290 1.220 1.246 743,316 +0.00(+0.00%)
Dec 10, 2015 1.264 1.291 1.246 1.246 498,134 -0.04(-2.74%)
Dec 09, 2015 1.281 1.316 1.255 1.281 390,293 +0.06(+5.04%)
Dec 08, 2015 1.202 1.237 1.185 1.220 462,866 -0.01(-0.71%)
Dec 07, 2015 1.290 1.299 1.220 1.229 477,559 -0.03(-2.10%)
Dec 04, 2015 1.290 1.308 1.246 1.255 440,730 -0.08(-5.92%)
Dec 03, 2015 1.387 1.400 1.325 1.334 848,242 +0.06(+4.83%)
Dec 02, 2015 1.251 1.281 1.220 1.272 729,767 +0.09(+7.41%)
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.