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 )

7.400 -0.310 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 5.430 5.450 5.256 5.300 250,517 -0.14(-2.57%)
Oct 30, 2013 5.410 5.460 5.330 5.440 78,148 -0.12(-2.16%)
Oct 29, 2013 5.540 5.560 5.420 5.560 82,573 +0.06(+1.09%)
Oct 28, 2013 5.430 5.550 5.430 5.500 81,017 +0.13(+2.42%)
Oct 25, 2013 5.420 5.470 5.310 5.370 124,284 +0.02(+0.37%)
Oct 24, 2013 5.430 5.450 5.320 5.350 89,505 -0.16(-2.90%)
Oct 23, 2013 5.550 5.590 5.450 5.510 71,322 -0.14(-2.48%)
Oct 22, 2013 5.600 5.650 5.590 5.650 51,301 +0.09(+1.62%)
Oct 21, 2013 5.570 5.670 5.480 5.560 103,397 +0.04(+0.72%)
Oct 18, 2013 5.490 5.580 5.470 5.520 136,058 +0.06(+1.10%)
Oct 17, 2013 5.480 5.500 5.400 5.460 66,575 +0.01(+0.18%)
Oct 16, 2013 5.350 5.560 5.330 5.450 170,488 +0.07(+1.30%)
Oct 15, 2013 5.310 5.470 5.190 5.380 326,374 +0.07(+1.32%)
Oct 14, 2013 5.080 5.350 5.060 5.310 217,264 +0.22(+4.32%)
Oct 11, 2013 5.130 5.130 5.060 5.090 155,572 -0.11(-2.12%)
Oct 10, 2013 5.050 5.230 5.030 5.200 82,176 +0.21(+4.21%)
Oct 09, 2013 4.960 4.990 4.870 4.990 134,365 +0.03(+0.60%)
Oct 08, 2013 5.010 5.040 4.940 4.960 170,416 -0.06(-1.20%)
Oct 07, 2013 5.000 5.050 4.970 5.020 100,100 +0.00(+0.00%)
Oct 04, 2013 4.990 5.050 4.980 5.020 52,009 +0.01(+0.20%)
Oct 03, 2013 4.930 5.030 4.900 5.010 53,924 +0.05(+1.01%)
Oct 02, 2013 4.880 4.980 4.850 4.960 106,975 +0.10(+2.06%)
Oct 01, 2013 4.750 4.930 4.740 4.860 153,819 +0.19(+4.07%)
Sep 30, 2013 4.580 4.700 4.570 4.670 236,599 +0.15(+3.32%)
Sep 27, 2013 4.570 4.610 4.520 4.520 143,985 -0.08(-1.74%)
Sep 26, 2013 4.660 4.740 4.570 4.600 135,091 -0.03(-0.65%)
Sep 25, 2013 4.660 4.660 4.580 4.630 138,090 -0.04(-0.86%)
Sep 24, 2013 4.770 4.810 4.670 4.670 336,812 -0.11(-2.30%)
Sep 23, 2013 4.710 4.810 4.710 4.780 268,297 +0.00(+0.00%)
Sep 20, 2013 4.770 4.790 4.630 4.780 279,918 +0.07(+1.49%)
Sep 19, 2013 4.780 4.790 4.670 4.710 449,201 -0.11(-2.28%)
Sep 18, 2013 4.560 4.850 4.540 4.820 248,759 +0.19(+4.10%)
Sep 17, 2013 4.560 4.630 4.560 4.630 189,862 +0.08(+1.76%)
Sep 16, 2013 4.610 4.620 4.450 4.550 305,051 +0.03(+0.66%)
Sep 13, 2013 4.530 4.530 4.425 4.520 177,214 +0.03(+0.67%)
Sep 12, 2013 4.530 4.540 4.430 4.490 105,636 -0.03(-0.66%)
Sep 11, 2013 4.540 4.550 4.440 4.520 303,387 -0.07(-1.53%)
Sep 10, 2013 4.610 4.630 4.500 4.590 178,992 -0.05(-1.08%)
Sep 09, 2013 4.430 4.670 4.420 4.640 456,533 +0.23(+5.22%)
Sep 06, 2013 4.300 4.430 4.300 4.410 694,896 +0.15(+3.52%)
Sep 05, 2013 4.140 4.300 4.140 4.260 183,872 +0.12(+2.90%)
Sep 04, 2013 4.080 4.140 4.050 4.140 135,371 +0.07(+1.72%)
Sep 03, 2013 3.970 4.120 3.970 4.070 187,813 +0.16(+4.09%)
Aug 30, 2013 3.880 3.910 3.810 3.910 170,348 -0.04(-1.01%)
Aug 29, 2013 3.950 3.990 3.870 3.950 170,184 +0.00(+0.00%)
Aug 28, 2013 3.790 3.960 3.790 3.950 45,247 +0.17(+4.50%)
Aug 27, 2013 3.740 3.790 3.710 3.780 106,531 -0.05(-1.31%)
Aug 26, 2013 3.920 3.920 3.790 3.830 79,872 -0.12(-3.04%)
Aug 23, 2013 3.880 3.950 3.830 3.950 73,370 +0.08(+2.07%)
Aug 22, 2013 3.790 3.870 3.750 3.870 114,082 +0.11(+2.93%)
Aug 21, 2013 3.720 3.810 3.720 3.760 324,634 -0.03(-0.79%)
Aug 20, 2013 3.770 3.890 3.740 3.790 227,316 -0.02(-0.52%)
Aug 19, 2013 3.910 3.950 3.750 3.810 215,409 -0.18(-4.51%)
Aug 16, 2013 3.970 3.990 3.910 3.990 43,526 -0.03(-0.75%)
Aug 15, 2013 3.900 4.060 3.830 4.020 154,893 -0.03(-0.74%)
Aug 14, 2013 4.010 4.120 4.010 4.050 112,916 +0.02(+0.50%)
Aug 13, 2013 4.030 4.075 3.970 4.030 110,546 -0.03(-0.74%)
Aug 12, 2013 4.000 4.190 4.000 4.060 133,273 +0.12(+3.05%)
Aug 09, 2013 3.850 3.970 3.820 3.940 167,639 +0.14(+3.68%)
Aug 08, 2013 3.580 3.810 3.580 3.800 298,577 +0.21(+5.85%)
Aug 07, 2013 3.560 3.650 3.560 3.590 149,823 -0.07(-1.91%)
Aug 06, 2013 3.700 3.710 3.640 3.660 103,502 -0.08(-2.14%)
Aug 05, 2013 3.650 3.760 3.650 3.740 78,736 +0.04(+1.08%)
Aug 02, 2013 3.740 3.770 3.660 3.700 146,381 -0.01(-0.27%)
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.