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 (%)
Dec 31, 2013 2.089 2.156 2.156 2.156 499,715 +0.02(+1.17%)
Dec 30, 2013 2.139 2.164 2.089 2.131 1,153,924 -0.05(-2.29%)
Dec 27, 2013 2.139 2.181 2.131 2.181 1,129,797 +0.05(+2.34%)
Dec 26, 2013 2.164 2.189 2.114 2.131 1,197,340 -0.03(-1.54%)
Dec 24, 2013 2.164 2.181 2.131 2.164 164,038 +0.02(+0.78%)
Dec 23, 2013 2.147 2.164 2.139 2.147 622,363 +0.05(+2.38%)
Dec 20, 2013 2.147 2.156 2.056 2.097 2,540,887 -0.06(-2.70%)
Dec 19, 2013 2.181 2.189 2.106 2.156 1,559,121 -0.07(-3.00%)
Dec 18, 2013 2.147 2.255 2.114 2.222 2,293,652 +0.03(+1.52%)
Dec 17, 2013 2.139 2.214 2.122 2.189 2,431,161 +0.04(+1.94%)
Dec 16, 2013 2.114 2.197 2.106 2.147 1,017,692 +0.07(+3.20%)
Dec 13, 2013 2.131 2.147 2.072 2.081 1,185,665 -0.07(-3.10%)
Dec 12, 2013 2.122 2.156 2.089 2.147 925,075 +0.02(+1.18%)
Dec 11, 2013 2.139 2.206 2.093 2.122 3,039,858 -0.06(-2.67%)
Dec 10, 2013 2.156 2.210 2.147 2.181 1,110,773 -0.02(-1.13%)
Dec 09, 2013 2.131 2.206 2.114 2.206 1,185,627 +0.03(+1.53%)
Dec 06, 2013 2.089 2.172 2.081 2.172 905,557 +0.12(+6.10%)
Dec 05, 2013 2.039 2.106 2.022 2.047 963,793 +0.05(+2.50%)
Dec 04, 2013 2.022 2.047 1.989 1.997 1,358,019 -0.04(-2.04%)
Dec 03, 2013 2.056 2.072 2.006 2.039 2,288,942 -0.04(-2.00%)
Dec 02, 2013 2.097 2.114 2.047 2.081 1,544,949 -0.05(-2.34%)
Nov 29, 2013 2.139 2.152 2.107 2.131 431,005 +0.00(+0.00%)
Nov 27, 2013 2.164 2.164 2.122 2.131 1,356,540 -0.04(-1.92%)
Nov 26, 2013 2.189 2.189 2.122 2.172 1,072,341 -0.04(-1.88%)
Nov 25, 2013 2.264 2.280 2.206 2.214 747,544 +0.04(+1.92%)
Nov 22, 2013 2.247 2.255 2.164 2.172 1,922,854 +0.01(+0.38%)
Nov 21, 2013 2.164 2.214 2.147 2.164 1,616,780 +0.06(+2.77%)
Nov 20, 2013 2.172 2.197 2.106 2.106 1,099,346 -0.06(-2.69%)
Nov 19, 2013 2.305 2.305 2.164 2.164 1,537,990 -0.13(-5.80%)
Nov 18, 2013 2.230 2.330 2.230 2.297 1,168,216 +0.09(+4.15%)
Nov 15, 2013 2.264 2.280 2.189 2.206 1,144,571 -0.07(-3.28%)
Nov 14, 2013 2.230 2.289 2.206 2.280 1,173,083 +0.08(+3.79%)
Nov 13, 2013 2.164 2.230 2.164 2.197 1,240,877 +0.02(+1.15%)
Nov 12, 2013 2.147 2.197 2.139 2.172 983,474 +0.02(+1.16%)
Nov 11, 2013 2.156 2.181 2.131 2.147 1,038,757 -0.04(-1.90%)
Nov 08, 2013 2.214 2.214 2.156 2.189 743,178 -0.05(-2.23%)
Nov 07, 2013 2.305 2.314 2.222 2.239 1,270,006 -0.09(-3.93%)
Nov 06, 2013 2.272 2.330 2.239 2.330 1,953,506 +0.00(+0.00%)
Nov 05, 2013 2.397 2.430 2.305 2.330 1,655,629 -0.21(-8.20%)
Nov 04, 2013 2.547 2.555 2.505 2.538 1,111,952 +0.03(+1.33%)
Nov 01, 2013 2.588 2.597 2.472 2.505 3,464,386 -0.12(-4.75%)
Oct 31, 2013 2.730 2.759 2.630 2.630 1,488,831 -0.10(-3.66%)
Oct 30, 2013 2.763 2.780 2.692 2.730 713,962 -0.08(-2.96%)
Oct 29, 2013 2.838 2.838 2.771 2.813 581,220 +0.02(+0.60%)
Oct 28, 2013 2.771 2.830 2.771 2.796 667,269 +0.05(+1.82%)
Oct 25, 2013 2.767 2.788 2.722 2.747 896,735 +0.03(+1.23%)
Oct 24, 2013 2.771 2.788 2.688 2.713 1,760,781 -0.11(-3.83%)
Oct 23, 2013 2.880 2.888 2.805 2.821 885,591 -0.05(-1.74%)
Oct 22, 2013 2.863 2.896 2.855 2.871 1,117,287 +0.02(+0.58%)
Oct 21, 2013 2.830 2.871 2.805 2.855 1,871,987 +0.07(+2.69%)
Oct 18, 2013 2.771 2.821 2.755 2.780 1,383,157 +0.01(+0.30%)
Oct 17, 2013 2.763 2.771 2.722 2.771 999,693 +0.03(+1.22%)
Oct 16, 2013 2.672 2.813 2.647 2.738 2,976,948 +0.01(+0.30%)
Oct 15, 2013 2.655 2.771 2.605 2.730 1,819,604 +0.06(+2.18%)
Oct 14, 2013 2.526 2.680 2.522 2.672 1,127,162 +0.09(+3.55%)
Oct 11, 2013 2.563 2.580 2.538 2.580 1,020,226 +0.01(+0.32%)
Oct 10, 2013 2.455 2.572 2.455 2.572 964,754 +0.17(+6.92%)
Oct 09, 2013 2.451 2.464 2.364 2.405 1,527,480 -0.06(-2.36%)
Oct 08, 2013 2.522 2.530 2.447 2.464 1,305,445 -0.04(-1.66%)
Oct 07, 2013 2.489 2.522 2.472 2.505 990,868 +0.01(+0.33%)
Oct 04, 2013 2.472 2.522 2.472 2.497 938,558 +0.02(+1.01%)
Oct 03, 2013 2.447 2.489 2.422 2.472 1,002,801 +0.02(+1.02%)
Oct 02, 2013 2.364 2.455 2.364 2.447 1,009,970 +0.12(+5.00%)
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.