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: 6:30 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 (%)
Jul 31, 2015 1.474 1.501 1.457 1.466 393,457 +0.01(+0.60%)
Jul 30, 2015 1.404 1.466 1.404 1.457 321,166 +0.05(+3.75%)
Jul 29, 2015 1.387 1.422 1.378 1.404 360,935 +0.01(+0.63%)
Jul 28, 2015 1.404 1.422 1.369 1.395 469,138 -0.01(-0.62%)
Jul 27, 2015 1.343 1.432 1.334 1.404 408,954 +0.04(+2.56%)
Jul 24, 2015 1.448 1.448 1.343 1.369 916,479 -0.10(-6.59%)
Jul 23, 2015 1.483 1.501 1.466 1.466 1,061,910 -0.08(-5.11%)
Jul 22, 2015 1.544 1.597 1.527 1.544 390,227 -0.02(-1.12%)
Jul 21, 2015 1.518 1.588 1.518 1.562 98,228 +0.03(+1.71%)
Jul 20, 2015 1.580 1.580 1.527 1.536 362,787 -0.05(-3.31%)
Jul 17, 2015 1.632 1.632 1.583 1.588 541,173 -0.04(-2.69%)
Jul 16, 2015 1.667 1.676 1.619 1.632 520,970 -0.02(-1.06%)
Jul 15, 2015 1.667 1.676 1.641 1.650 382,956 -0.04(-2.59%)
Jul 14, 2015 1.650 1.720 1.637 1.694 619,993 +0.06(+3.76%)
Jul 13, 2015 1.623 1.659 1.597 1.632 587,712 +0.00(+0.00%)
Jul 10, 2015 1.597 1.632 1.558 1.632 972,034 +0.11(+6.90%)
Jul 09, 2015 1.571 1.588 1.518 1.527 324,171 -0.03(-1.70%)
Jul 08, 2015 1.553 1.588 1.544 1.553 1,453,775 -0.03(-1.67%)
Jul 07, 2015 1.597 1.597 1.553 1.580 973,203 -0.04(-2.70%)
Jul 06, 2015 1.597 1.667 1.597 1.623 759,554 -0.03(-1.60%)
Jul 02, 2015 1.623 1.650 1.650 1.650 784,449 +0.03(+1.62%)
Jul 01, 2015 1.659 1.676 1.606 1.623 421,943 -0.03(-1.60%)
Jun 30, 2015 1.685 1.701 1.619 1.650 417,774 -0.03(-1.57%)
Jun 29, 2015 1.580 1.676 1.571 1.676 1,426,019 +0.04(+2.69%)
Jun 26, 2015 1.667 1.676 1.623 1.632 1,543,729 -0.01(-0.53%)
Jun 25, 2015 1.729 1.729 1.632 1.641 955,606 -0.09(-5.08%)
Jun 24, 2015 1.773 1.781 1.711 1.729 538,715 -0.04(-2.48%)
Jun 23, 2015 1.808 1.825 1.773 1.773 594,731 -0.04(-2.42%)
Jun 22, 2015 1.834 1.834 1.808 1.817 286,283 +0.04(+1.97%)
Jun 19, 2015 1.834 1.843 1.773 1.781 888,859 -0.07(-3.79%)
Jun 18, 2015 1.834 1.860 1.817 1.852 512,425 +0.03(+1.44%)
Jun 17, 2015 1.773 1.830 1.773 1.825 337,612 +0.04(+1.96%)
Jun 16, 2015 1.790 1.808 1.773 1.790 302,325 +0.02(+0.99%)
Jun 15, 2015 1.790 1.817 1.773 1.773 278,365 -0.03(-1.46%)
Jun 12, 2015 1.808 1.817 1.781 1.799 156,883 -0.01(-0.49%)
Jun 11, 2015 1.773 1.808 1.755 1.808 323,409 +0.02(+0.98%)
Jun 10, 2015 1.860 1.878 1.781 1.790 455,164 -0.04(-1.92%)
Jun 09, 2015 1.860 1.878 1.825 1.825 225,745 -0.04(-2.35%)
Jun 08, 2015 1.860 1.896 1.834 1.869 386,228 +0.05(+2.90%)
Jun 05, 2015 1.843 1.856 1.799 1.817 248,792 -0.02(-0.96%)
Jun 04, 2015 1.869 1.878 1.808 1.834 319,394 -0.04(-2.34%)
Jun 03, 2015 1.931 1.948 1.860 1.878 439,651 -0.05(-2.73%)
Jun 02, 2015 1.896 1.948 1.887 1.931 871,210 +0.07(+3.77%)
Jun 01, 2015 1.790 1.896 1.751 1.860 1,061,440 +0.10(+5.47%)
May 29, 2015 1.817 1.825 1.746 1.764 10,872,236 -0.09(-4.74%)
May 28, 2015 1.975 1.983 1.843 1.852 579,034 -0.07(-3.65%)
May 27, 2015 1.860 1.931 1.834 1.922 924,480 +0.06(+3.30%)
May 26, 2015 1.913 1.913 1.799 1.860 1,952,858 -0.04(-1.85%)
May 22, 2015 1.843 1.896 1.896 1.896 1,233,422 -0.03(-1.37%)
May 21, 2015 1.948 1.966 1.896 1.922 610,930 -0.05(-2.67%)
May 20, 2015 1.992 2.010 1.931 1.975 1,166,925 -0.01(-0.44%)
May 19, 2015 2.071 2.071 1.957 1.983 941,242 -0.11(-5.04%)
May 18, 2015 2.124 2.124 2.045 2.089 700,575 +0.01(+0.42%)
May 15, 2015 2.080 2.176 2.071 2.080 1,444,685 +0.03(+1.28%)
May 14, 2015 2.176 2.185 2.045 2.053 1,249,814 -0.05(-2.50%)
May 13, 2015 2.273 2.273 2.097 2.106 1,980,896 -0.24(-10.11%)
May 12, 2015 2.343 2.405 2.343 2.343 984,535 +0.04(+1.52%)
May 11, 2015 2.361 2.361 2.299 2.308 434,734 -0.06(-2.59%)
May 08, 2015 2.405 2.405 2.300 2.369 843,972 +0.01(+0.37%)
May 07, 2015 2.519 2.527 2.326 2.361 1,193,479 -0.11(-4.61%)
May 06, 2015 2.598 2.598 2.431 2.475 2,110,079 +0.10(+4.06%)
May 05, 2015 2.211 2.466 2.211 2.378 2,038,955 +0.25(+11.52%)
May 04, 2015 2.080 2.176 2.053 2.132 775,389 +0.05(+2.53%)
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.