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 (%)
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%)
Oct 01, 2015 2.170 2.180 2.100 2.180 63,182 +0.02(+0.93%)
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%)
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.