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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 -0.470 (-6.00%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 9, 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 (%)
Apr 29, 2016 1.864 1.872 1.830 1.855 922,131 +0.04(+2.31%)
Apr 28, 2016 1.822 1.864 1.805 1.813 500,723 -0.03(-1.37%)
Apr 27, 2016 1.813 1.839 1.797 1.839 541,920 +0.03(+1.86%)
Apr 26, 2016 1.780 1.822 1.763 1.805 500,516 +0.00(+0.00%)
Apr 25, 2016 1.788 1.822 1.729 1.805 795,667 +0.03(+1.90%)
Apr 22, 2016 1.620 1.813 1.620 1.771 1,152,990 +0.16(+9.90%)
Apr 21, 2016 1.646 1.654 1.604 1.612 110,984 -0.03(-1.54%)
Apr 20, 2016 1.620 1.654 1.620 1.637 166,335 +0.00(+0.00%)
Apr 19, 2016 1.587 1.654 1.578 1.637 357,761 +0.07(+4.28%)
Apr 18, 2016 1.570 1.595 1.545 1.570 507,152 -0.03(-2.09%)
Apr 15, 2016 1.587 1.620 1.587 1.604 426,625 +0.03(+2.14%)
Apr 14, 2016 1.646 1.646 1.553 1.570 922,004 -0.08(-5.08%)
Apr 13, 2016 1.629 1.679 1.608 1.654 834,915 +0.08(+4.79%)
Apr 12, 2016 1.511 1.587 1.478 1.578 428,713 +0.09(+6.21%)
Apr 11, 2016 1.511 1.524 1.469 1.486 207,953 +0.08(+5.36%)
Apr 08, 2016 1.436 1.461 1.410 1.410 199,459 +0.06(+4.35%)
Apr 07, 2016 1.377 1.394 1.335 1.352 254,458 -0.03(-2.42%)
Apr 06, 2016 1.461 1.473 1.368 1.385 662,542 -0.09(-6.25%)
Apr 05, 2016 1.494 1.503 1.469 1.478 368,353 -0.03(-2.22%)
Apr 04, 2016 1.536 1.553 1.478 1.511 222,022 -0.06(-3.74%)
Apr 01, 2016 1.536 1.570 1.511 1.570 1,001,659 +0.08(+5.06%)
Mar 31, 2016 1.536 1.536 1.469 1.494 245,010 -0.01(-0.56%)
Mar 30, 2016 1.570 1.604 1.486 1.503 472,575 -0.03(-2.19%)
Mar 29, 2016 1.578 1.612 1.541 1.536 656,961 -0.05(-3.18%)
Mar 28, 2016 1.570 1.595 1.528 1.587 1,117,374 +0.10(+6.78%)
Mar 24, 2016 1.486 1.486 1.486 1.486 276,696 -0.04(-2.75%)
Mar 23, 2016 1.578 1.578 1.511 1.528 478,402 -0.09(-5.70%)
Mar 22, 2016 1.629 1.654 1.604 1.620 688,299 +0.03(+1.58%)
Mar 21, 2016 1.612 1.637 1.587 1.595 167,829 -0.03(-1.55%)
Mar 18, 2016 1.612 1.629 1.573 1.620 482,255 +0.01(+0.52%)
Mar 17, 2016 1.562 1.637 1.494 1.612 1,081,994 +0.18(+12.28%)
Mar 16, 2016 1.394 1.436 1.352 1.436 456,525 +0.01(+0.59%)
Mar 15, 2016 1.486 1.515 1.402 1.427 307,328 -0.19(-11.92%)
Mar 14, 2016 1.654 1.679 1.612 1.620 271,929 -0.05(-3.01%)
Mar 11, 2016 1.629 1.679 1.604 1.671 445,500 +0.05(+3.11%)
Mar 10, 2016 1.536 1.629 1.536 1.620 383,872 +0.07(+4.32%)
Mar 09, 2016 1.520 1.570 1.503 1.553 462,372 +0.06(+3.93%)
Mar 08, 2016 1.444 1.494 1.402 1.494 797,326 +0.08(+5.33%)
Mar 07, 2016 1.444 1.511 1.402 1.419 1,390,324 -0.08(-5.59%)
Mar 04, 2016 1.536 1.545 1.478 1.503 1,810,332 +0.06(+4.07%)
Mar 03, 2016 1.343 1.461 1.327 1.444 1,233,072 +0.18(+13.91%)
Mar 02, 2016 1.217 1.293 1.217 1.268 273,823 +0.06(+4.86%)
Mar 01, 2016 1.184 1.217 1.184 1.209 241,421 +0.02(+1.41%)
Feb 29, 2016 1.175 1.201 1.167 1.192 333,628 +0.04(+3.65%)
Feb 26, 2016 1.201 1.209 1.142 1.150 318,890 -0.05(-4.20%)
Feb 25, 2016 1.226 1.243 1.192 1.201 174,598 +0.02(+1.42%)
Feb 24, 2016 1.201 1.209 1.175 1.184 531,907 -0.08(-6.00%)
Feb 23, 2016 1.310 1.318 1.259 1.259 211,793 -0.08(-6.25%)
Feb 22, 2016 1.326 1.343 1.318 1.343 408,340 +0.07(+5.26%)
Feb 19, 2016 1.217 1.285 1.201 1.276 1,837,044 +0.05(+4.11%)
Feb 18, 2016 1.234 1.259 1.217 1.226 173,639 -0.01(-0.68%)
Feb 17, 2016 1.209 1.251 1.201 1.234 428,813 +0.07(+5.76%)
Feb 16, 2016 1.175 1.184 1.150 1.167 379,820 +0.00(+0.00%)
Feb 12, 2016 1.192 1.167 1.167 1.167 232,863 -0.03(-2.80%)
Feb 11, 2016 1.201 1.226 1.192 1.201 293,905 -0.01(-0.69%)
Feb 10, 2016 1.217 1.251 1.201 1.209 225,467 +0.03(+2.86%)
Feb 09, 2016 1.209 1.209 1.167 1.175 282,267 -0.03(-2.10%)
Feb 08, 2016 1.217 1.251 1.192 1.201 321,189 -0.05(-4.03%)
Feb 05, 2016 1.251 1.276 1.234 1.251 278,847 -0.01(-0.67%)
Feb 04, 2016 1.268 1.310 1.243 1.259 380,349 +0.06(+4.90%)
Feb 03, 2016 1.159 1.217 1.142 1.201 373,883 +0.04(+3.62%)
Feb 02, 2016 1.192 1.201 1.142 1.159 589,154 -0.05(-4.17%)
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.