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 )

7.880 -0.240 (-2.96%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 2.540 2.580 2.430 2.470 132,539 -0.01(-0.40%)
Jul 30, 2015 2.410 2.500 2.410 2.480 42,624 +0.01(+0.40%)
Jul 29, 2015 2.410 2.470 2.380 2.470 23,938 +0.04(+1.65%)
Jul 28, 2015 2.460 2.500 2.410 2.430 95,859 -0.04(-1.62%)
Jul 27, 2015 2.300 2.510 2.300 2.470 84,100 +0.07(+2.92%)
Jul 24, 2015 2.410 2.410 2.330 2.400 362,874 -0.12(-4.76%)
Jul 23, 2015 2.500 2.520 2.460 2.520 26,062 -0.10(-3.82%)
Jul 22, 2015 2.680 2.680 2.600 2.620 16,990 -0.10(-3.68%)
Jul 21, 2015 2.570 2.720 2.570 2.720 32,321 +0.11(+4.21%)
Jul 20, 2015 2.630 2.630 2.570 2.610 32,209 -0.08(-2.97%)
Jul 17, 2015 2.740 2.740 2.650 2.690 24,523 -0.04(-1.47%)
Jul 16, 2015 2.820 2.840 2.710 2.730 34,124 -0.08(-2.85%)
Jul 15, 2015 2.800 2.840 2.789 2.810 14,999 -0.04(-1.40%)
Jul 14, 2015 2.710 2.860 2.710 2.850 18,342 +0.09(+3.26%)
Jul 13, 2015 2.670 2.760 2.670 2.760 12,621 +0.09(+3.37%)
Jul 10, 2015 2.650 2.680 2.620 2.670 11,508 -0.01(-0.37%)
Jul 09, 2015 2.660 2.680 2.610 2.680 17,797 +0.11(+4.28%)
Jul 08, 2015 2.610 2.640 2.550 2.570 206,341 -0.08(-3.02%)
Jul 07, 2015 2.640 2.660 2.560 2.650 135,741 -0.08(-2.93%)
Jul 06, 2015 2.650 2.760 2.650 2.730 20,622 -0.01(-0.36%)
Jul 02, 2015 2.740 2.740 2.740 0 +0.10(+3.79%)
Jul 01, 2015 2.700 2.730 2.610 2.640 124,143 -0.05(-1.86%)
Jun 30, 2015 2.820 2.820 2.660 2.690 141,959 -0.06(-2.18%)
Jun 29, 2015 2.630 2.760 2.610 2.750 79,751 +0.02(+0.73%)
Jun 26, 2015 2.770 2.770 2.720 2.730 96,664 +0.01(+0.37%)
Jun 25, 2015 2.830 2.830 2.720 2.720 31,742 -0.11(-3.89%)
Jun 24, 2015 2.910 2.930 2.810 2.830 44,680 -0.08(-2.75%)
Jun 23, 2015 2.980 2.910 2.910 26,631 -0.07(-2.35%)
Jun 22, 2015 3.010 3.030 2.960 2.980 41,646 +0.02(+0.68%)
Jun 19, 2015 3.000 3.010 2.960 2.960 35,774 -0.08(-2.63%)
Jun 18, 2015 3.040 3.060 3.000 3.040 75,825 +0.08(+2.70%)
Jun 17, 2015 2.940 3.020 2.890 2.960 56,662 +0.05(+1.72%)
Jun 16, 2015 3.010 3.030 2.910 2.910 59,847 -0.05(-1.69%)
Jun 15, 2015 2.970 3.020 2.940 2.960 34,449 +0.00(+0.00%)
Jun 12, 2015 2.990 2.990 2.930 2.960 55,128 -0.01(-0.34%)
Jun 11, 2015 2.900 2.980 2.890 2.970 78,598 +0.08(+2.77%)
Jun 10, 2015 3.090 3.090 2.880 2.890 129,500 -0.09(-3.02%)
Jun 09, 2015 3.090 3.090 2.960 2.980 80,438 -0.06(-1.97%)
Jun 08, 2015 3.010 3.080 2.990 3.040 46,986 +0.05(+1.67%)
Jun 05, 2015 3.041 2.950 2.990 83,786 -0.02(-0.66%)
Jun 04, 2015 3.040 3.050 2.980 3.010 28,638 -0.07(-2.27%)
Jun 03, 2015 3.150 3.160 3.050 3.080 87,889 -0.06(-1.91%)
Jun 02, 2015 3.080 3.160 3.060 3.140 54,145 +0.10(+3.29%)
Jun 01, 2015 3.050 2.890 3.040 71,807 +0.17(+5.92%)
May 29, 2015 3.020 3.020 2.870 2.870 154,983 -0.21(-6.82%)
May 28, 2015 3.200 3.200 3.020 3.080 58,224 -0.03(-0.96%)
May 27, 2015 2.970 3.160 2.930 3.110 85,507 +0.18(+6.14%)
May 26, 2015 2.990 3.040 2.910 2.930 257,999 -0.01(-0.34%)
May 22, 2015 2.940 2.940 2.940 0 -0.09(-2.97%)
May 21, 2015 3.040 3.090 3.010 3.030 102,432 -0.04(-1.30%)
May 20, 2015 3.050 3.100 3.020 3.070 200,531 +0.05(+1.66%)
May 19, 2015 3.110 3.110 3.000 3.020 99,793 -0.15(-4.73%)
May 18, 2015 3.240 3.240 3.110 3.170 163,468 -0.01(-0.31%)
May 15, 2015 3.180 3.230 3.020 3.180 298,244 +0.03(+0.95%)
May 14, 2015 3.220 3.250 3.080 3.150 145,408 +0.02(+0.64%)
May 13, 2015 3.270 3.300 3.080 3.130 100,932 -0.12(-3.69%)
May 12, 2015 3.330 3.190 3.250 47,869 +0.07(+2.20%)
May 11, 2015 3.260 3.300 3.160 3.180 110,360 -0.06(-1.85%)
May 08, 2015 3.300 3.300 3.190 3.240 214,269 -0.02(-0.61%)
May 07, 2015 3.470 3.470 3.220 3.260 187,445 -0.13(-3.83%)
May 06, 2015 3.530 3.530 3.300 3.390 397,228 +0.06(+1.80%)
May 05, 2015 2.980 3.340 2.950 3.330 648,159 +0.46(+16.03%)
May 04, 2015 2.750 2.910 2.720 2.870 670,492 +0.09(+3.24%)
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.