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 (%)
Aug 29, 2014 5.520 5.520 5.520 0 +0.05(+0.91%)
Aug 28, 2014 5.610 5.640 5.440 5.470 110,031 -0.18(-3.19%)
Aug 27, 2014 5.670 5.370 5.650 303,224 +0.29(+5.41%)
Aug 26, 2014 5.270 5.390 5.250 5.360 156,193 +0.16(+3.08%)
Aug 25, 2014 5.220 5.150 5.200 79,529 +0.02(+0.39%)
Aug 22, 2014 5.090 5.180 5.090 5.180 135,444 +0.05(+0.97%)
Aug 21, 2014 5.090 5.190 5.090 5.130 225,459 +0.06(+1.18%)
Aug 20, 2014 4.970 5.100 4.970 5.070 39,246 +0.12(+2.42%)
Aug 19, 2014 4.900 4.970 4.900 4.950 85,577 +0.03(+0.61%)
Aug 18, 2014 4.900 4.950 4.890 4.920 94,104 +0.03(+0.61%)
Aug 15, 2014 4.890 4.720 4.890 356,249 +0.16(+3.38%)
Aug 14, 2014 4.740 4.860 4.700 4.730 159,767 +0.03(+0.64%)
Aug 13, 2014 4.840 4.660 4.700 243,832 -0.14(-2.89%)
Aug 12, 2014 4.860 4.910 4.820 4.840 58,538 -0.11(-2.22%)
Aug 11, 2014 4.870 4.950 4.860 4.950 75,494 +0.12(+2.48%)
Aug 08, 2014 4.710 4.810 4.680 4.830 19,688 +0.08(+1.68%)
Aug 07, 2014 4.810 4.840 4.730 4.750 17,641 -0.04(-0.84%)
Aug 06, 2014 4.780 4.850 4.760 4.790 70,932 -0.04(-0.83%)
Aug 05, 2014 4.940 5.020 4.800 4.830 46,731 -0.23(-4.55%)
Aug 04, 2014 4.910 5.060 4.830 5.060 31,658 +0.18(+3.69%)
Aug 01, 2014 4.850 4.910 4.790 4.880 52,526 +0.07(+1.46%)
Jul 31, 2014 4.800 4.850 4.760 4.810 95,298 -0.05(-1.03%)
Jul 30, 2014 4.850 4.950 4.810 4.860 96,310 -0.02(-0.41%)
Jul 29, 2014 4.950 4.990 4.880 4.880 37,137 -0.11(-2.20%)
Jul 28, 2014 5.060 5.070 4.980 4.990 9,128 -0.06(-1.19%)
Jul 25, 2014 5.120 5.120 5.050 5.050 21,386 -0.09(-1.75%)
Jul 24, 2014 5.100 5.160 5.070 5.140 30,607 +0.04(+0.78%)
Jul 23, 2014 5.090 5.110 5.020 5.100 27,218 -0.10(-1.92%)
Jul 22, 2014 5.230 5.230 5.130 5.200 84,524 +0.03(+0.58%)
Jul 21, 2014 5.120 5.200 5.090 5.170 198,818 +0.04(+0.78%)
Jul 18, 2014 5.170 5.200 5.110 5.130 49,593 +0.09(+1.79%)
Jul 17, 2014 5.040 5.130 4.960 5.040 56,311 -0.04(-0.79%)
Jul 16, 2014 5.130 5.130 5.040 5.080 36,978 -0.02(-0.39%)
Jul 15, 2014 5.120 5.120 5.020 5.100 91,561 +0.02(+0.39%)
Jul 14, 2014 4.920 5.100 4.910 5.080 103,955 +0.25(+5.18%)
Jul 11, 2014 4.850 4.890 4.810 4.830 104,952 -0.03(-0.62%)
Jul 10, 2014 4.880 4.880 4.820 4.860 89,935 +0.05(+1.04%)
Jul 09, 2014 4.620 4.920 4.620 4.810 100,935 -0.04(-0.82%)
Jul 08, 2014 4.820 4.850 4.770 4.850 28,410 +0.08(+1.68%)
Jul 07, 2014 4.710 4.780 4.690 4.770 18,630 +0.15(+3.25%)
Jul 03, 2014 4.620 4.620 4.620 0 -0.01(-0.22%)
Jul 02, 2014 4.610 4.630 4.550 4.630 80,350 +0.00(+0.00%)
Jul 01, 2014 4.760 4.770 4.620 4.630 48,380 -0.13(-2.73%)
Jun 30, 2014 4.760 4.770 4.700 4.760 83,208 +0.02(+0.42%)
Jun 27, 2014 4.790 4.820 4.680 4.740 44,877 -0.07(-1.46%)
Jun 26, 2014 4.770 4.840 4.770 4.810 29,434 -0.04(-0.82%)
Jun 25, 2014 4.790 4.850 4.770 4.850 45,192 +0.16(+3.41%)
Jun 24, 2014 4.780 4.830 4.690 4.690 44,261 -0.02(-0.42%)
Jun 23, 2014 4.770 4.810 4.610 4.710 36,543 -0.22(-4.46%)
Jun 20, 2014 4.750 4.930 4.740 4.930 155,096 +0.14(+2.92%)
Jun 19, 2014 4.850 4.870 4.680 4.790 42,107 -0.13(-2.64%)
Jun 18, 2014 4.740 4.940 4.730 4.920 41,771 +0.19(+4.02%)
Jun 17, 2014 4.740 4.790 4.690 4.730 58,381 -0.07(-1.46%)
Jun 16, 2014 4.800 4.810 4.760 4.800 56,842 +0.00(+0.00%)
Jun 13, 2014 4.760 4.830 4.710 4.800 93,154 -0.02(-0.41%)
Jun 12, 2014 4.770 4.900 4.760 4.820 55,327 +0.06(+1.26%)
Jun 11, 2014 4.890 4.920 4.730 4.760 56,260 -0.11(-2.26%)
Jun 10, 2014 4.780 4.870 4.780 4.870 57,624 +0.20(+4.28%)
Jun 06, 2014 4.540 4.690 4.540 4.670 82,781 +0.28(+6.38%)
Jun 05, 2014 4.340 4.390 4.340 4.390 142,092 +0.04(+0.92%)
Jun 04, 2014 4.290 4.350 4.290 4.350 31,887 +0.03(+0.69%)
Jun 03, 2014 4.290 4.370 4.290 4.320 30,059 +0.04(+0.93%)
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.