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 )

7.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 29, 2015 3.020 3.020 2.870 2.870 154,983 -0.21(-6.82%)
May 28, 2015 3.200 3.200 3.020 3.080 58,224 -0.03(-0.96%)
May 27, 2015 2.970 3.160 2.930 3.110 85,507 +0.18(+6.14%)
May 26, 2015 2.990 3.040 2.910 2.930 257,999 -0.01(-0.34%)
May 22, 2015 2.940 2.940 2.940 0 -0.09(-2.97%)
May 21, 2015 3.040 3.090 3.010 3.030 102,432 -0.04(-1.30%)
May 20, 2015 3.050 3.100 3.020 3.070 200,531 +0.05(+1.66%)
May 19, 2015 3.110 3.110 3.000 3.020 99,793 -0.15(-4.73%)
May 18, 2015 3.240 3.240 3.110 3.170 163,468 -0.01(-0.31%)
May 15, 2015 3.180 3.230 3.020 3.180 298,244 +0.03(+0.95%)
May 14, 2015 3.220 3.250 3.080 3.150 145,408 +0.02(+0.64%)
May 13, 2015 3.270 3.300 3.080 3.130 100,932 -0.12(-3.69%)
May 12, 2015 3.330 3.190 3.250 47,869 +0.07(+2.20%)
May 11, 2015 3.260 3.300 3.160 3.180 110,360 -0.06(-1.85%)
May 08, 2015 3.300 3.300 3.190 3.240 214,269 -0.02(-0.61%)
May 07, 2015 3.470 3.470 3.220 3.260 187,445 -0.13(-3.83%)
May 06, 2015 3.530 3.530 3.300 3.390 397,228 +0.06(+1.80%)
May 05, 2015 2.980 3.340 2.950 3.330 648,159 +0.46(+16.03%)
May 04, 2015 2.750 2.910 2.720 2.870 670,492 +0.09(+3.24%)
May 01, 2015 2.880 2.880 2.640 2.780 328,561 -0.09(-3.14%)
Apr 30, 2015 3.070 3.070 2.810 2.870 249,959 -0.13(-4.33%)
Apr 29, 2015 3.050 3.070 2.980 3.000 961,834 -0.02(-0.66%)
Apr 28, 2015 2.980 3.056 2.940 3.020 3,194,982 +0.12(+4.14%)
Apr 27, 2015 2.970 2.980 2.890 2.900 799,868 -0.13(-4.29%)
Apr 24, 2015 2.930 3.030 2.900 3.030 243,148 +0.17(+5.94%)
Apr 23, 2015 2.730 2.860 2.720 2.860 42,840 +0.14(+5.15%)
Apr 22, 2015 2.600 2.740 2.595 2.720 192,309 +0.15(+5.84%)
Apr 21, 2015 2.610 2.610 2.540 2.570 28,223 +0.04(+1.58%)
Apr 20, 2015 2.530 2.550 2.500 2.530 14,739 +0.06(+2.43%)
Apr 17, 2015 2.480 2.540 2.470 2.470 138,927 -0.07(-2.76%)
Apr 16, 2015 2.520 2.600 2.510 2.540 89,932 +0.01(+0.40%)
Apr 15, 2015 2.480 2.540 2.460 2.530 127,779 +0.06(+2.43%)
Apr 14, 2015 2.480 2.500 2.450 2.470 83,286 -0.01(-0.40%)
Apr 13, 2015 2.460 2.480 2.440 2.480 85,361 +0.01(+0.40%)
Apr 10, 2015 2.400 2.480 2.380 2.470 182,460 +0.08(+3.35%)
Apr 09, 2015 2.430 2.460 2.370 2.390 180,640 -0.03(-1.24%)
Apr 08, 2015 2.450 2.470 2.340 2.420 48,029 +0.05(+2.11%)
Apr 07, 2015 2.390 2.406 2.350 2.370 38,978 -0.03(-1.25%)
Apr 06, 2015 2.380 2.480 2.370 2.400 211,553 +0.08(+3.45%)
Apr 02, 2015 2.320 2.320 2.320 0 +0.04(+1.75%)
Apr 01, 2015 2.220 2.290 2.180 2.280 168,292 +0.18(+8.57%)
Mar 31, 2015 2.210 2.230 2.100 2.100 158,744 -0.04(-1.87%)
Mar 30, 2015 2.200 2.205 2.110 2.140 237,327 -0.05(-2.28%)
Mar 27, 2015 2.250 2.250 2.140 2.190 315,079 -0.09(-3.95%)
Mar 26, 2015 2.280 2.300 2.230 2.280 69,217 -0.08(-3.39%)
Mar 25, 2015 2.470 2.490 2.330 2.360 83,216 -0.06(-2.48%)
Mar 24, 2015 2.510 2.510 2.390 2.420 94,359 +0.00(+0.00%)
Mar 23, 2015 2.340 2.435 2.340 2.420 217,255 +0.13(+5.68%)
Mar 20, 2015 2.200 2.310 2.180 2.290 287,637 +0.25(+12.25%)
Mar 19, 2015 2.140 2.140 2.020 2.040 67,375 -0.07(-3.32%)
Mar 18, 2015 2.050 2.170 2.040 2.110 153,486 +0.08(+3.94%)
Mar 17, 2015 1.964 2.080 1.964 2.030 178,404 +0.06(+3.05%)
Mar 16, 2015 2.000 2.030 1.950 1.970 46,799 +0.00(+0.00%)
Mar 13, 2015 1.970 1.980 1.910 1.970 197,434 +0.01(+0.51%)
Mar 12, 2015 2.090 2.100 1.950 1.960 112,010 -0.05(-2.49%)
Mar 11, 2015 2.030 2.040 2.000 2.010 33,943 -0.03(-1.47%)
Mar 10, 2015 2.010 2.070 2.000 2.040 74,810 +0.04(+2.00%)
Mar 09, 2015 2.010 2.030 1.990 2.000 117,853 -0.04(-1.96%)
Mar 06, 2015 2.060 2.060 2.000 2.040 53,911 +0.02(+0.99%)
Mar 05, 2015 2.040 2.080 2.000 2.020 113,228 -0.01(-0.49%)
Mar 04, 2015 2.170 2.000 2.030 115,530 -0.14(-6.45%)
Mar 03, 2015 2.200 2.220 2.110 2.170 216,979 -0.03(-1.36%)
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.