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 )

8.290 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 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%)
Dec 01, 2015 2.600 2.640 2.540 2.560 211,073 -0.06(-2.29%)
Nov 30, 2015 2.740 2.770 2.570 2.620 327,889 -0.16(-5.76%)
Nov 27, 2015 2.880 2.900 2.770 2.780 107,638 -0.06(-2.11%)
Nov 25, 2015 2.840 2.840 2.840 0 -0.15(-5.02%)
Nov 24, 2015 2.930 3.090 2.870 2.990 187,004 +0.13(+4.55%)
Nov 23, 2015 2.800 2.860 110,748 -0.13(-4.35%)
Nov 20, 2015 3.050 3.050 2.920 2.990 126,440 +0.07(+2.40%)
Nov 19, 2015 2.840 2.920 2.820 2.920 173,866 +0.12(+4.29%)
Nov 18, 2015 2.750 2.820 2.720 2.800 148,081 +0.17(+6.46%)
Nov 17, 2015 2.690 2.710 2.630 2.630 64,296 -0.20(-7.07%)
Nov 16, 2015 2.710 2.870 2.710 2.830 117,325 +0.11(+4.04%)
Nov 13, 2015 2.650 2.780 2.650 2.720 109,337 -0.02(-0.73%)
Nov 12, 2015 2.760 2.817 2.690 2.740 180,805 -0.13(-4.53%)
Nov 11, 2015 2.900 2.900 2.780 2.870 211,843 +0.06(+2.14%)
Nov 10, 2015 2.830 2.860 2.760 2.810 478,443 +0.21(+8.08%)
Nov 09, 2015 2.710 2.770 2.520 2.600 354,992 -0.06(-2.26%)
Nov 06, 2015 2.830 2.830 2.530 2.660 437,543 -0.22(-7.64%)
Nov 05, 2015 2.810 2.940 2.790 2.880 112,190 +0.20(+7.46%)
Nov 04, 2015 2.620 2.700 2.590 2.680 127,161 +0.00(+0.00%)
Nov 03, 2015 2.520 2.720 2.520 2.680 244,315 +0.15(+5.93%)
Nov 02, 2015 2.480 2.580 2.450 2.530 67,025 +0.14(+5.86%)
Oct 30, 2015 2.420 2.420 2.360 2.390 278,518 +0.03(+1.27%)
Oct 29, 2015 2.350 2.400 2.310 2.360 398,420 -0.01(-0.42%)
Oct 28, 2015 2.440 2.460 2.320 2.370 52,135 -0.04(-1.66%)
Oct 27, 2015 2.380 2.440 2.360 2.410 19,120 +0.03(+1.26%)
Oct 26, 2015 2.500 2.510 2.340 2.380 39,710 -0.08(-3.25%)
Oct 23, 2015 2.520 2.540 2.400 2.460 67,861 -0.05(-1.99%)
Oct 22, 2015 2.480 2.530 2.460 2.510 59,204 +0.09(+3.72%)
Oct 21, 2015 2.490 2.500 2.410 2.420 161,958 -0.17(-6.56%)
Oct 20, 2015 2.540 2.640 2.490 2.590 272,198 +0.08(+3.19%)
Oct 19, 2015 2.460 2.520 2.460 2.510 51,074 +0.00(+0.00%)
Oct 16, 2015 2.550 2.550 2.490 2.510 73,397 -0.05(-1.95%)
Oct 15, 2015 2.550 2.570 2.470 2.560 100,715 +0.02(+0.79%)
Oct 14, 2015 2.530 2.540 2.440 2.540 135,050 +0.01(+0.40%)
Oct 13, 2015 2.580 2.590 2.465 2.530 264,462 -0.08(-3.07%)
Oct 12, 2015 2.650 2.650 2.550 2.610 54,926 -0.05(-1.88%)
Oct 09, 2015 2.540 2.700 2.500 2.660 134,069 +0.14(+5.56%)
Oct 08, 2015 2.450 2.540 2.430 2.520 217,487 +0.02(+0.80%)
Oct 07, 2015 2.570 2.570 2.440 2.500 184,065 -0.01(-0.40%)
Oct 06, 2015 2.490 2.550 2.440 2.510 64,097 -0.03(-1.18%)
Oct 05, 2015 2.360 2.540 2.360 2.540 181,462 +0.23(+9.96%)
Oct 02, 2015 2.100 2.330 2.080 2.310 372,019 +0.13(+5.96%)
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.