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 (%)
Sep 30, 2013 2.280 2.347 2.264 2.339 2,131,657 +0.08(+3.69%)
Sep 27, 2013 2.272 2.289 2.255 2.255 825,046 -0.02(-1.09%)
Sep 26, 2013 2.289 2.339 2.264 2.280 619,735 -0.01(-0.36%)
Sep 25, 2013 2.289 2.297 2.255 2.289 1,171,219 -0.03(-1.43%)
Sep 24, 2013 2.314 2.339 2.297 2.322 1,648,230 -0.02(-0.71%)
Sep 23, 2013 2.305 2.347 2.289 2.339 1,152,985 +0.02(+0.72%)
Sep 20, 2013 2.355 2.372 2.264 2.322 1,397,203 -0.04(-1.76%)
Sep 19, 2013 2.380 2.405 2.297 2.364 2,042,162 -0.04(-1.73%)
Sep 18, 2013 2.264 2.414 2.230 2.405 2,397,435 +0.13(+5.86%)
Sep 17, 2013 2.222 2.272 2.222 2.272 1,172,365 +0.07(+3.41%)
Sep 16, 2013 2.268 2.272 2.181 2.197 1,495,410 -0.04(-1.86%)
Sep 13, 2013 2.206 2.247 2.181 2.239 917,072 +0.02(+0.75%)
Sep 12, 2013 2.214 2.247 2.181 2.222 1,331,304 -0.03(-1.48%)
Sep 11, 2013 2.239 2.260 2.164 2.255 1,455,019 +0.01(+0.37%)
Sep 10, 2013 2.264 2.289 2.193 2.247 2,190,395 +0.02(+0.75%)
Sep 09, 2013 2.081 2.264 2.047 2.230 2,939,798 +0.19(+9.39%)
Sep 06, 2013 1.972 2.053 1.964 2.039 2,112,331 +0.07(+3.81%)
Sep 05, 2013 1.914 1.964 1.889 1.964 779,542 +0.07(+3.96%)
Sep 04, 2013 1.881 1.898 1.848 1.889 748,082 +0.01(+0.44%)
Sep 03, 2013 1.831 1.898 1.831 1.881 2,103,154 +0.12(+6.60%)
Aug 30, 2013 1.798 1.798 1.731 1.764 4,025,282 -0.02(-0.93%)
Aug 29, 2013 1.764 1.806 1.748 1.781 968,553 +0.02(+0.94%)
Aug 28, 2013 1.739 1.798 1.731 1.764 2,593,164 +0.02(+0.95%)
Aug 27, 2013 1.706 1.748 1.698 1.748 2,025,596 +0.02(+0.96%)
Aug 26, 2013 1.789 1.798 1.723 1.731 2,364,816 -0.07(-4.15%)
Aug 23, 2013 1.739 1.806 1.723 1.806 396,393 +0.07(+4.33%)
Aug 22, 2013 1.706 1.739 1.690 1.731 760,714 +0.04(+2.46%)
Aug 21, 2013 1.681 1.731 1.673 1.690 1,527,686 -0.01(-0.49%)
Aug 20, 2013 1.714 1.748 1.698 1.698 683,792 -0.02(-0.97%)
Aug 19, 2013 1.773 1.789 1.714 1.714 1,757,485 -0.07(-3.74%)
Aug 16, 2013 1.789 1.789 1.731 1.781 1,899,053 -0.02(-0.93%)
Aug 15, 2013 1.756 1.806 1.714 1.798 926,620 -0.02(-1.37%)
Aug 14, 2013 1.823 1.848 1.798 1.823 855,256 +0.02(+0.92%)
Aug 13, 2013 1.814 1.823 1.781 1.806 1,415,676 -0.01(-0.46%)
Aug 12, 2013 1.798 1.898 1.789 1.814 1,294,393 +0.02(+1.40%)
Aug 09, 2013 1.731 1.798 1.706 1.789 1,067,655 +0.07(+3.86%)
Aug 08, 2013 1.631 1.723 1.598 1.723 1,170,617 +0.12(+7.81%)
Aug 07, 2013 1.615 1.648 1.590 1.598 1,365,044 -0.04(-2.54%)
Aug 06, 2013 1.673 1.685 1.631 1.640 1,276,981 -0.05(-2.96%)
Aug 05, 2013 1.665 1.706 1.648 1.690 378,210 +0.01(+0.49%)
Aug 02, 2013 1.694 1.714 1.673 1.681 966,011 -0.01(-0.49%)
Aug 01, 2013 1.698 1.698 1.648 1.690 1,009,015 +0.00(+0.00%)
Jul 31, 2013 1.681 1.706 1.665 1.690 942,721 -0.05(-2.87%)
Jul 30, 2013 1.781 1.781 1.714 1.739 800,654 -0.05(-2.79%)
Jul 29, 2013 1.814 1.823 1.764 1.789 719,983 -0.05(-2.71%)
Jul 26, 2013 1.806 1.848 1.789 1.839 903,866 +0.01(+0.45%)
Jul 25, 2013 1.764 1.831 1.752 1.831 606,946 +0.07(+4.27%)
Jul 24, 2013 1.831 1.839 1.748 1.756 691,583 -0.07(-4.09%)
Jul 23, 2013 1.831 1.831 1.789 1.831 630,582 +0.02(+0.92%)
Jul 22, 2013 1.748 1.823 1.731 1.814 517,162 +0.08(+4.81%)
Jul 19, 2013 1.698 1.739 1.656 1.731 619,067 -0.06(-3.26%)
Jul 18, 2013 1.814 1.839 1.773 1.789 624,724 -0.02(-0.92%)
Jul 17, 2013 1.814 1.856 1.798 1.806 720,594 -0.01(-0.46%)
Jul 16, 2013 1.839 1.848 1.773 1.814 670,433 -0.02(-1.36%)
Jul 15, 2013 1.764 1.848 1.756 1.839 1,473,383 +0.07(+3.76%)
Jul 12, 2013 1.731 1.773 1.698 1.773 818,988 +0.02(+1.43%)
Jul 11, 2013 1.706 1.748 1.656 1.748 966,440 +0.09(+5.53%)
Jul 10, 2013 1.640 1.673 1.623 1.656 790,034 +0.00(+0.00%)
Jul 09, 2013 1.673 1.698 1.623 1.656 380,419 +0.03(+2.05%)
Jul 08, 2013 1.615 1.648 1.615 1.623 565,051 +0.01(+0.52%)
Jul 05, 2013 1.656 1.656 1.565 1.615 2,541,197 -0.06(-3.48%)
Jul 03, 2013 1.665 1.706 1.640 1.673 416,236 +0.01(+0.50%)
Jul 02, 2013 1.706 1.714 1.627 1.665 882,497 -0.05(-2.91%)
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.