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

Centrais Electricas Brazil ADR (NY: EBR )

7.305 +0.145 (+2.03%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 (%)
Mar 31, 2016 1.606 1.606 1.536 1.562 234,398 -0.01(-0.56%)
Mar 30, 2016 1.641 1.676 1.554 1.571 452,106 -0.04(-2.19%)
Mar 29, 2016 1.650 1.685 1.610 1.606 628,506 -0.05(-3.17%)
Mar 28, 2016 1.641 1.667 1.597 1.659 1,068,977 +0.11(+6.78%)
Mar 24, 2016 1.553 1.553 1.553 1.553 264,711 -0.04(-2.75%)
Mar 23, 2016 1.650 1.650 1.580 1.597 457,681 -0.10(-5.70%)
Mar 22, 2016 1.702 1.729 1.676 1.694 658,487 +0.03(+1.58%)
Mar 21, 2016 1.685 1.711 1.659 1.667 160,560 -0.03(-1.55%)
Mar 18, 2016 1.685 1.702 1.644 1.694 461,367 +0.01(+0.52%)
Mar 17, 2016 1.632 1.711 1.562 1.685 1,035,130 +0.18(+12.28%)
Mar 16, 2016 1.457 1.501 1.413 1.501 436,751 +0.01(+0.59%)
Mar 15, 2016 1.553 1.584 1.466 1.492 294,017 -0.20(-11.92%)
Mar 14, 2016 1.729 1.755 1.685 1.694 260,151 -0.05(-3.01%)
Mar 11, 2016 1.702 1.755 1.676 1.746 426,204 +0.05(+3.11%)
Mar 10, 2016 1.606 1.702 1.606 1.694 367,246 +0.07(+4.32%)
Mar 09, 2016 1.588 1.641 1.571 1.623 442,345 +0.06(+3.93%)
Mar 08, 2016 1.509 1.562 1.466 1.562 762,791 +0.08(+5.33%)
Mar 07, 2016 1.509 1.580 1.466 1.483 1,330,105 -0.09(-5.59%)
Mar 04, 2016 1.606 1.615 1.544 1.571 1,731,921 +0.06(+4.07%)
Mar 03, 2016 1.404 1.527 1.387 1.509 1,179,664 +0.18(+13.91%)
Mar 02, 2016 1.272 1.351 1.272 1.325 261,963 +0.06(+4.86%)
Mar 01, 2016 1.237 1.272 1.237 1.264 230,964 +0.02(+1.41%)
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%)
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.