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 (%)
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%)
Dec 01, 2015 1.220 1.237 1.172 1.185 365,008 -0.05(-4.26%)
Nov 30, 2015 1.290 1.299 1.237 1.237 369,475 -0.07(-5.37%)
Nov 27, 2015 1.387 1.395 1.299 1.308 618,862 -0.05(-3.87%)
Nov 25, 2015 1.369 1.360 1.360 1.360 788,323 -0.06(-4.32%)
Nov 24, 2015 1.404 1.457 1.378 1.422 1,171,913 +0.02(+1.25%)
Nov 23, 2015 1.422 1.439 1.378 1.404 377,098 -0.02(-1.23%)
Nov 20, 2015 1.387 1.457 1.378 1.422 472,228 +0.02(+1.25%)
Nov 19, 2015 1.422 1.439 1.395 1.404 922,231 +0.04(+2.56%)
Nov 18, 2015 1.343 1.378 1.325 1.369 519,371 +0.04(+3.31%)
Nov 17, 2015 1.387 1.395 1.325 1.325 543,595 -0.08(-5.62%)
Nov 16, 2015 1.387 1.404 1.360 1.404 232,164 +0.04(+3.23%)
Nov 13, 2015 1.387 1.413 1.343 1.360 397,038 +0.00(+0.00%)
Nov 12, 2015 1.369 1.404 1.338 1.360 431,383 -0.05(-3.73%)
Nov 11, 2015 1.430 1.439 1.378 1.413 545,672 +0.06(+4.55%)
Nov 10, 2015 1.316 1.382 1.299 1.351 490,692 +0.11(+8.45%)
Nov 09, 2015 1.272 1.290 1.246 1.246 111,115 -0.04(-3.40%)
Nov 06, 2015 1.308 1.316 1.255 1.290 463,176 -0.03(-2.00%)
Nov 05, 2015 1.316 1.360 1.299 1.316 768,606 +0.09(+7.14%)
Nov 04, 2015 1.237 1.246 1.202 1.229 481,644 -0.02(-1.41%)
Nov 03, 2015 1.167 1.264 1.150 1.246 400,004 +0.11(+9.23%)
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.