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 -0.045 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 4.400 4.400 4.400 0 -0.12(-2.65%)
Dec 30, 2013 4.340 4.520 4.270 4.520 150,011 -0.04(-0.88%)
Dec 27, 2013 4.380 4.560 4.350 4.560 145,833 +0.20(+4.59%)
Dec 26, 2013 4.410 4.420 4.320 4.360 92,773 -0.10(-2.24%)
Dec 24, 2013 4.250 4.460 4.250 4.460 29,853 +0.05(+1.13%)
Dec 23, 2013 4.450 4.480 4.390 4.410 55,325 +0.03(+0.68%)
Dec 20, 2013 4.380 4.420 4.310 4.380 119,320 +0.12(+2.82%)
Dec 19, 2013 4.340 4.410 4.260 4.260 109,981 -0.16(-3.62%)
Dec 18, 2013 4.300 4.620 4.300 4.420 158,294 +0.01(+0.23%)
Dec 17, 2013 4.370 4.460 4.310 4.410 80,147 +0.13(+3.04%)
Dec 16, 2013 4.410 4.460 4.250 4.280 211,517 +0.02(+0.47%)
Dec 13, 2013 4.390 4.400 4.240 4.260 252,223 -0.17(-3.84%)
Dec 12, 2013 4.340 4.480 4.330 4.430 91,895 +0.11(+2.55%)
Dec 11, 2013 4.400 4.425 4.290 4.320 150,646 -0.20(-4.42%)
Dec 10, 2013 4.430 4.590 4.400 4.520 64,403 +0.03(+0.67%)
Dec 09, 2013 4.450 4.530 4.440 4.490 31,308 +0.05(+1.13%)
Dec 06, 2013 4.440 4.550 4.410 4.440 51,027 +0.06(+1.37%)
Dec 05, 2013 4.350 4.490 4.330 4.380 108,802 -0.04(-0.90%)
Dec 04, 2013 4.310 4.420 4.270 4.420 262,868 +0.02(+0.45%)
Dec 03, 2013 4.350 4.400 4.250 4.400 244,065 +0.06(+1.38%)
Dec 02, 2013 4.460 4.500 4.330 4.340 123,655 -0.15(-3.34%)
Nov 29, 2013 4.510 4.560 4.460 4.490 41,228 -0.03(-0.66%)
Nov 27, 2013 4.660 4.660 4.490 4.520 136,950 -0.24(-5.04%)
Nov 26, 2013 4.660 4.790 4.555 4.760 80,572 +0.02(+0.42%)
Nov 25, 2013 4.820 4.840 4.700 4.740 55,123 +0.11(+2.38%)
Nov 22, 2013 4.780 4.830 4.630 4.630 86,357 +0.00(+0.00%)
Nov 21, 2013 4.600 4.700 4.570 4.630 150,969 -0.05(-1.07%)
Nov 20, 2013 5.000 5.000 4.600 4.680 65,487 -0.02(-0.43%)
Nov 19, 2013 4.860 4.870 4.660 4.700 204,753 -0.25(-5.05%)
Nov 18, 2013 4.710 4.950 4.710 4.950 93,274 +0.35(+7.61%)
Nov 15, 2013 4.780 4.800 4.580 4.600 207,500 -0.15(-3.16%)
Nov 14, 2013 4.660 4.810 4.610 4.750 101,346 +0.04(+0.85%)
Nov 13, 2013 4.600 4.760 4.590 4.710 75,180 +0.14(+3.06%)
Nov 12, 2013 4.480 4.590 4.480 4.570 47,917 +0.02(+0.44%)
Nov 11, 2013 4.530 4.560 4.470 4.550 57,568 -0.05(-1.09%)
Nov 08, 2013 4.610 4.640 4.480 4.600 137,848 -0.08(-1.71%)
Nov 07, 2013 4.730 4.750 4.600 4.680 239,256 -0.10(-2.09%)
Nov 06, 2013 4.810 4.860 4.710 4.780 330,107 -0.16(-3.24%)
Nov 05, 2013 4.960 4.990 4.870 4.940 242,867 -0.18(-3.52%)
Nov 04, 2013 5.260 5.260 5.080 5.120 127,722 -0.11(-2.10%)
Nov 01, 2013 5.270 5.270 5.160 5.230 153,895 -0.07(-1.32%)
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%)
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.