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: 6:30 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 (%)
Sep 30, 2015 2.150 2.210 2.130 2.160 197,380 +0.11(+5.37%)
Sep 29, 2015 1.970 2.060 1.960 2.050 386,741 +0.06(+3.02%)
Sep 28, 2015 2.010 2.050 1.970 1.990 162,295 -0.08(-3.86%)
Sep 25, 2015 2.110 2.150 2.040 2.070 143,753 +0.01(+0.49%)
Sep 24, 2015 1.900 2.070 1.890 2.060 223,630 +0.04(+1.98%)
Sep 23, 2015 2.040 2.050 2.010 2.020 88,360 -0.03(-1.46%)
Sep 22, 2015 2.080 2.080 2.000 2.050 87,134 -0.10(-4.65%)
Sep 21, 2015 2.140 2.210 2.140 2.150 27,605 +0.01(+0.47%)
Sep 18, 2015 2.250 2.280 2.110 2.140 122,771 -0.15(-6.55%)
Sep 17, 2015 2.250 2.340 2.250 2.290 227,329 +0.03(+1.33%)
Sep 16, 2015 2.270 2.290 2.240 2.260 42,822 +0.01(+0.44%)
Sep 15, 2015 2.210 2.250 2.180 2.250 110,310 +0.00(+0.00%)
Sep 14, 2015 2.160 2.260 2.110 2.250 212,088 +0.10(+4.65%)
Sep 11, 2015 2.120 2.170 2.110 2.150 99,885 +0.01(+0.47%)
Sep 10, 2015 2.050 2.170 2.040 2.140 74,482 +0.04(+1.90%)
Sep 09, 2015 2.140 2.160 2.070 2.100 133,964 -0.02(-0.94%)
Sep 08, 2015 2.200 2.200 2.090 2.120 137,569 -0.11(-4.93%)
Sep 04, 2015 2.230 2.230 2.230 0 +0.15(+7.21%)
Sep 03, 2015 2.000 2.120 1.990 2.080 124,219 +0.08(+4.00%)
Sep 02, 2015 1.990 2.030 1.940 2.000 106,555 -0.01(-0.50%)
Sep 01, 2015 1.970 2.040 1.920 2.010 101,178 -0.03(-1.47%)
Aug 31, 2015 1.980 2.090 1.950 2.040 110,527 -0.09(-4.23%)
Aug 28, 2015 2.110 2.140 2.080 2.130 154,819 -0.06(-2.74%)
Aug 27, 2015 2.060 2.190 2.060 2.190 105,973 +0.14(+6.83%)
Aug 26, 2015 1.920 2.070 1.890 2.050 140,437 +0.11(+5.67%)
Aug 25, 2015 1.970 1.980 1.910 1.940 132,911 -0.01(-0.51%)
Aug 24, 2015 1.920 2.100 1.880 1.950 173,587 -0.13(-6.25%)
Aug 21, 2015 2.080 2.095 2.000 2.080 107,159 -0.09(-4.15%)
Aug 20, 2015 2.060 2.190 2.020 2.170 77,757 +0.06(+2.84%)
Aug 19, 2015 2.100 2.117 2.030 2.110 53,768 -0.04(-1.86%)
Aug 18, 2015 2.170 2.170 2.090 2.150 108,817 -0.03(-1.38%)
Aug 17, 2015 2.280 2.280 2.170 2.180 36,486 -0.03(-1.36%)
Aug 14, 2015 2.220 2.260 2.210 2.210 18,635 +0.01(+0.45%)
Aug 13, 2015 2.210 2.240 2.190 2.200 18,896 -0.07(-3.08%)
Aug 12, 2015 2.310 2.310 2.230 2.270 38,433 -0.03(-1.30%)
Aug 11, 2015 2.310 2.330 2.240 2.300 51,045 -0.06(-2.54%)
Aug 10, 2015 2.340 2.380 2.340 2.360 2,255 -0.02(-0.84%)
Aug 07, 2015 2.350 2.380 2.331 2.380 10,565 +0.03(+1.28%)
Aug 06, 2015 2.320 2.380 2.320 2.350 12,183 -0.02(-0.84%)
Aug 05, 2015 2.390 2.400 2.360 2.370 29,152 -0.10(-4.05%)
Aug 04, 2015 2.540 2.560 2.440 2.470 59,578 -0.09(-3.52%)
Aug 03, 2015 2.520 2.590 2.450 2.560 204,520 +0.09(+3.64%)
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%)
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.