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 )

7.710 +0.130 (+1.72%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 30, 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 (%)
Feb 27, 2015 2.380 2.440 2.330 2.410 343,592 +0.08(+3.43%)
Feb 26, 2015 2.280 2.395 2.250 2.330 378,842 +0.05(+2.19%)
Feb 25, 2015 2.270 2.320 2.210 2.280 119,524 +0.00(+0.00%)
Feb 24, 2015 2.240 2.340 2.240 2.280 109,531 +0.04(+1.79%)
Feb 23, 2015 2.320 2.320 2.180 2.240 92,064 -0.03(-1.32%)
Feb 20, 2015 2.340 2.340 2.270 2.270 151,140 -0.05(-2.16%)
Feb 19, 2015 2.280 2.340 2.240 2.320 48,354 +0.02(+0.87%)
Feb 18, 2015 2.080 2.310 2.080 2.300 67,527 +0.13(+5.99%)
Feb 17, 2015 2.180 2.180 2.080 2.170 68,120 +0.00(+0.00%)
Feb 13, 2015 2.170 2.170 2.170 0 +0.02(+0.93%)
Feb 12, 2015 2.100 2.160 2.090 2.150 55,081 +0.07(+3.37%)
Feb 11, 2015 2.050 2.080 2.040 2.080 64,894 -0.06(-2.80%)
Feb 10, 2015 2.170 2.180 2.100 2.140 98,202 -0.19(-8.15%)
Feb 09, 2015 2.190 2.330 2.170 2.330 89,307 +0.09(+4.02%)
Feb 06, 2015 2.260 2.280 2.190 2.240 180,656 -0.07(-3.03%)
Feb 05, 2015 2.330 2.330 2.230 2.310 153,858 +0.03(+1.32%)
Feb 04, 2015 2.350 2.410 2.270 2.280 132,287 -0.09(-3.80%)
Feb 03, 2015 2.370 2.400 2.340 2.370 137,482 +0.07(+3.04%)
Feb 02, 2015 2.280 2.350 2.260 2.300 263,158 +0.00(+0.00%)
Jan 30, 2015 2.330 2.350 2.210 2.300 352,318 -0.25(-9.80%)
Jan 29, 2015 2.520 2.580 2.470 2.550 87,700 -0.08(-3.04%)
Jan 28, 2015 2.510 2.630 2.470 2.630 92,389 +0.10(+3.95%)
Jan 27, 2015 2.560 2.640 2.520 2.530 31,709 -0.03(-1.17%)
Jan 26, 2015 2.620 2.658 2.520 2.560 93,750 -0.10(-3.76%)
Jan 23, 2015 2.750 2.750 2.620 2.660 76,445 -0.19(-6.67%)
Jan 22, 2015 2.890 2.710 2.850 81,170 -0.04(-1.38%)
Jan 21, 2015 2.710 2.910 2.700 2.890 133,112 +0.09(+3.21%)
Jan 20, 2015 2.660 2.840 2.660 2.800 146,946 -0.05(-1.75%)
Jan 16, 2015 2.940 2.980 2.750 2.850 92,224 -0.16(-5.32%)
Jan 15, 2015 2.920 3.010 240,328 +0.00(+0.00%)
Jan 14, 2015 3.010 3.060 2.950 3.010 504,256 +0.04(+1.35%)
Jan 13, 2015 2.970 1,304,255 +0.03(+1.02%)
Jan 12, 2015 2.940 3.020 2.870 2.940 58,493 -0.06(-2.00%)
Jan 09, 2015 2.890 3.010 2.870 3.000 71,238 -0.03(-0.99%)
Jan 08, 2015 3.075 3.140 2.910 3.030 395,270 -0.06(-1.94%)
Jan 07, 2015 3.160 3.180 2.880 3.090 246,211 +0.27(+9.57%)
Jan 06, 2015 2.990 3.010 2.800 2.820 215,184 +0.02(+0.71%)
Jan 05, 2015 2.870 2.900 2.800 2.800 235,764 -0.09(-3.11%)
Jan 02, 2015 2.890 3.020 2.890 2.890 76,434 +0.02(+0.70%)
Dec 31, 2014 2.870 2.870 2.870 0 -0.19(-6.21%)
Dec 30, 2014 3.100 3.120 3.020 3.060 180,861 +0.09(+3.03%)
Dec 29, 2014 3.040 3.080 2.940 2.970 795,561 +0.05(+1.71%)
Dec 26, 2014 2.940 3.010 2.910 2.920 102,674 +0.20(+7.35%)
Dec 24, 2014 2.720 2.720 2.720 0 -0.03(-1.09%)
Dec 23, 2014 2.870 2.910 2.740 2.750 173,999 -0.11(-3.85%)
Dec 22, 2014 2.740 2.860 2.720 2.860 157,553 +0.29(+11.28%)
Dec 19, 2014 2.610 2.690 2.500 2.570 555,111 +0.12(+4.90%)
Dec 18, 2014 2.560 2.590 2.410 2.450 103,791 -0.13(-5.04%)
Dec 17, 2014 2.350 2.620 2.330 2.580 203,693 +0.25(+10.73%)
Dec 16, 2014 2.430 2.330 192,051 -0.08(-3.32%)
Dec 15, 2014 2.490 2.490 2.360 2.410 167,290 -0.01(-0.41%)
Dec 12, 2014 2.510 2.539 2.400 2.420 129,543 -0.01(-0.41%)
Dec 11, 2014 2.440 2.500 2.410 2.430 174,402 -0.03(-1.22%)
Dec 10, 2014 2.570 2.630 2.420 2.460 91,771 -0.11(-4.28%)
Dec 09, 2014 2.570 2.620 2.540 2.570 112,237 -0.06(-2.28%)
Dec 08, 2014 2.620 2.650 2.580 2.630 206,863 +0.00(+0.00%)
Dec 05, 2014 2.690 2.700 2.580 2.630 295,506 -0.16(-5.73%)
Dec 04, 2014 2.800 2.800 2.710 2.790 242,311 -0.03(-1.06%)
Dec 03, 2014 2.880 2.930 2.820 2.820 204,796 +0.00(+0.00%)
Dec 02, 2014 2.870 2.900 2.800 2.820 217,174 +0.02(+0.71%)
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.