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

Centrais Eletricas Brasileiras ADR (NY: EBR-B )

7.790 -0.090 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 29, 2016 2.450 2.480 2.390 2.420 129,564 +0.03(+1.26%)
Feb 26, 2016 2.470 2.480 2.380 2.390 19,057 -0.08(-3.24%)
Feb 25, 2016 2.530 2.530 2.450 2.470 69,772 +0.01(+0.41%)
Feb 24, 2016 2.450 2.460 2.400 2.460 47,628 -0.07(-2.77%)
Feb 23, 2016 2.580 2.590 2.490 2.530 100,338 -0.13(-4.89%)
Feb 22, 2016 2.600 2.660 2.600 2.660 202,905 +0.19(+7.69%)
Feb 19, 2016 2.430 2.520 2.410 2.470 567,776 +0.07(+2.92%)
Feb 18, 2016 2.480 2.490 2.400 2.400 111,607 -0.08(-3.23%)
Feb 17, 2016 2.430 2.490 2.410 2.480 204,764 +0.14(+5.98%)
Feb 16, 2016 2.340 2.370 2.312 2.340 31,829 +0.00(+0.00%)
Feb 12, 2016 2.340 2.340 2.340 0 -0.07(-2.90%)
Feb 11, 2016 2.450 2.480 2.380 2.410 40,803 -0.02(-0.82%)
Feb 10, 2016 2.440 2.550 2.420 2.430 92,232 +0.04(+1.67%)
Feb 09, 2016 2.220 2.390 2.168 2.390 12,616 -0.06(-2.45%)
Feb 08, 2016 2.480 2.480 2.400 2.450 11,451 -0.05(-2.00%)
Feb 05, 2016 2.560 2.590 2.480 2.500 74,104 -0.10(-3.85%)
Feb 04, 2016 2.610 2.690 2.550 2.600 115,867 +0.01(+0.39%)
Feb 03, 2016 2.550 2.590 2.500 2.590 42,575 +0.12(+4.86%)
Feb 02, 2016 2.570 2.570 2.470 2.470 101,834 -0.10(-3.89%)
Feb 01, 2016 2.500 2.590 2.480 2.570 88,176 +0.05(+1.98%)
Jan 29, 2016 2.460 2.540 2.440 2.520 433,671 +0.23(+10.04%)
Jan 28, 2016 2.230 2.310 2.220 2.290 231,711 +0.15(+7.01%)
Jan 27, 2016 2.100 2.170 2.080 2.140 269,021 +0.15(+7.54%)
Jan 26, 2016 1.990 2.010 1.970 1.990 243,037 -0.11(-5.24%)
Jan 25, 2016 2.020 2.220 2.020 2.100 41,058 -0.03(-1.41%)
Jan 22, 2016 2.150 2.170 2.060 2.130 93,061 +0.07(+3.40%)
Jan 21, 2016 2.090 2.120 2.040 2.060 38,643 +0.01(+0.49%)
Jan 20, 2016 2.090 2.095 1.890 2.050 154,892 -0.10(-4.65%)
Jan 19, 2016 2.220 2.220 2.100 2.150 44,527 -0.11(-4.87%)
Jan 15, 2016 2.260 2.260 2.260 0 +0.00(+0.00%)
Jan 14, 2016 2.250 2.280 2.200 2.260 44,723 -0.02(-0.88%)
Jan 13, 2016 2.340 2.340 2.250 2.280 143,300 -0.05(-2.15%)
Jan 12, 2016 2.290 2.360 2.250 2.330 35,894 +0.06(+2.64%)
Jan 11, 2016 2.410 2.410 2.230 2.270 36,885 -0.09(-3.81%)
Jan 08, 2016 2.430 2.450 2.330 2.360 100,262 -0.11(-4.45%)
Jan 07, 2016 2.480 2.510 2.410 2.470 70,003 -0.03(-1.20%)
Jan 06, 2016 2.470 2.540 2.410 2.500 46,507 +0.02(+0.81%)
Jan 05, 2016 2.400 2.480 2.330 2.480 46,316 +0.12(+5.08%)
Jan 04, 2016 2.440 2.450 2.360 2.360 68,388 -0.22(-8.53%)
Dec 31, 2015 2.580 2.580 2.580 0 +0.00(+0.00%)
Dec 30, 2015 2.580 2.620 2.540 2.580 45,824 +0.03(+1.18%)
Dec 29, 2015 2.550 2.620 2.470 2.550 176,949 +0.03(+1.19%)
Dec 28, 2015 2.530 2.560 2.470 2.520 61,470 -0.01(-0.40%)
Dec 24, 2015 2.530 2.530 2.530 0 +0.17(+7.20%)
Dec 23, 2015 2.490 2.550 2.360 2.360 103,632 -0.08(-3.28%)
Dec 22, 2015 2.450 2.520 2.440 2.440 164,997 +0.01(+0.41%)
Dec 21, 2015 2.540 2.550 2.410 2.430 50,318 -0.02(-0.82%)
Dec 18, 2015 2.620 2.650 2.450 2.450 133,673 -0.26(-9.59%)
Dec 17, 2015 2.750 2.760 2.680 2.710 185,555 -0.06(-2.17%)
Dec 16, 2015 2.610 2.790 2.560 2.770 182,633 +0.04(+1.47%)
Dec 15, 2015 2.740 2.740 2.660 2.730 70,886 +0.00(+0.00%)
Dec 14, 2015 2.740 2.750 2.660 2.730 119,213 +0.07(+2.63%)
Dec 11, 2015 2.720 2.790 2.660 2.660 155,055 -0.08(-2.92%)
Dec 10, 2015 2.650 2.750 2.640 2.740 123,446 +0.04(+1.48%)
Dec 09, 2015 2.685 2.720 2.640 2.700 138,266 +0.01(+0.37%)
Dec 08, 2015 2.550 3.000 2.540 2.690 156,645 +0.02(+0.75%)
Dec 07, 2015 2.730 2.730 2.620 2.670 80,529 -0.01(-0.37%)
Dec 04, 2015 2.710 2.730 2.610 2.680 146,593 -0.15(-5.30%)
Dec 03, 2015 2.850 2.870 2.790 2.830 165,867 +0.12(+4.43%)
Dec 02, 2015 2.660 2.740 2.600 2.710 258,758 +0.15(+5.86%)
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.