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 )

7.445 -0.235 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2014 3.120 3.120 3.000 3.000 157,521 -0.10(-3.23%)
Nov 26, 2014 3.100 3.100 3.100 0 -0.04(-1.27%)
Nov 25, 2014 3.100 3.140 3.030 3.140 174,262 +0.15(+5.02%)
Nov 24, 2014 3.120 3.120 2.980 2.990 188,482 -0.19(-5.97%)
Nov 21, 2014 2.980 3.360 2.979 3.180 279,082 +0.26(+8.90%)
Nov 20, 2014 2.970 3.130 2.690 2.920 222,639 -0.05(-1.68%)
Nov 19, 2014 2.810 3.200 2.680 2.970 382,273 +0.21(+7.61%)
Nov 18, 2014 2.690 2.780 2.680 2.760 336,948 -0.11(-3.83%)
Nov 17, 2014 2.910 2.950 2.829 2.870 337,627 -0.51(-15.09%)
Nov 14, 2014 3.110 3.380 3.070 3.380 993,293 +0.00(+0.00%)
Nov 13, 2014 3.540 3.550 3.360 3.380 110,262 -0.11(-3.15%)
Nov 12, 2014 3.600 3.660 3.450 3.490 102,789 -0.06(-1.69%)
Nov 11, 2014 3.530 3.600 3.520 3.550 68,340 +0.07(+2.01%)
Nov 10, 2014 3.560 3.590 3.470 3.480 84,406 -0.03(-0.85%)
Nov 07, 2014 3.450 3.550 3.450 3.510 78,233 +0.06(+1.74%)
Nov 06, 2014 3.490 3.530 3.315 3.450 106,741 -0.20(-5.48%)
Nov 05, 2014 3.590 3.680 3.560 3.650 68,337 -0.08(-2.14%)
Nov 04, 2014 3.590 3.730 3.560 3.730 97,975 +0.07(+1.91%)
Nov 03, 2014 3.670 3.690 3.580 3.660 249,553 -0.28(-7.11%)
Oct 31, 2014 3.740 3.960 3.650 3.940 419,634 +0.12(+3.14%)
Oct 30, 2014 3.750 3.850 3.680 3.820 232,926 +0.26(+7.30%)
Oct 29, 2014 3.640 3.650 3.460 3.560 252,469 -0.04(-1.11%)
Oct 28, 2014 3.430 3.610 3.430 3.600 237,074 +0.24(+7.14%)
Oct 27, 2014 3.260 3.790 3.790 3.360 614,258 -0.43(-11.35%)
Oct 24, 2014 3.640 3.860 3.630 3.790 105,758 +0.34(+9.86%)
Oct 23, 2014 3.530 3.610 3.200 3.450 392,880 -0.19(-5.22%)
Oct 22, 2014 3.580 3.640 210,936 -0.10(-2.67%)
Oct 21, 2014 3.810 3.940 3.700 3.740 268,013 -0.37(-9.00%)
Oct 20, 2014 4.200 4.210 4.050 4.110 151,569 -0.17(-3.97%)
Oct 17, 2014 4.150 4.340 4.070 4.280 164,493 +0.26(+6.47%)
Oct 16, 2014 4.010 4.110 3.990 4.020 130,483 -0.13(-3.13%)
Oct 15, 2014 4.240 4.240 3.960 4.150 260,408 -0.19(-4.38%)
Oct 14, 2014 4.300 4.390 4.240 4.340 101,527 -0.03(-0.69%)
Oct 13, 2014 4.280 4.430 4.260 4.370 593,842 +0.28(+6.85%)
Oct 10, 2014 4.270 4.270 4.060 4.090 72,098 -0.28(-6.41%)
Oct 09, 2014 4.470 4.490 4.280 4.370 354,639 -0.01(-0.23%)
Oct 08, 2014 4.540 4.540 4.220 4.380 219,769 -0.10(-2.23%)
Oct 07, 2014 4.390 4.550 4.370 4.480 130,812 +0.13(+2.99%)
Oct 06, 2014 4.470 4.570 4.280 4.350 116,925 +0.38(+9.57%)
Oct 03, 2014 3.930 4.010 3.900 3.970 157,595 +0.02(+0.51%)
Oct 02, 2014 3.980 4.010 3.870 3.950 187,644 -0.01(-0.25%)
Oct 01, 2014 4.070 4.100 3.930 3.960 155,403 -0.20(-4.81%)
Sep 30, 2014 4.100 4.220 4.040 4.160 123,533 -0.06(-1.42%)
Sep 29, 2014 4.200 4.320 4.110 4.220 671,622 -0.19(-4.31%)
Sep 26, 2014 4.280 4.440 4.250 4.410 120,760 +0.12(+2.80%)
Sep 25, 2014 4.300 4.340 4.220 4.290 67,345 -0.08(-1.83%)
Sep 24, 2014 4.250 4.390 4.200 4.370 122,218 +0.05(+1.16%)
Sep 23, 2014 4.350 4.510 4.260 4.320 154,579 -0.07(-1.59%)
Sep 22, 2014 4.460 4.470 4.360 4.390 206,016 -0.16(-3.52%)
Sep 19, 2014 4.810 4.830 4.550 4.550 236,103 -0.28(-5.80%)
Sep 18, 2014 4.820 4.890 4.730 4.830 42,007 -0.02(-0.41%)
Sep 17, 2014 4.910 4.990 4.800 4.850 199,096 +0.02(+0.41%)
Sep 16, 2014 4.700 4.870 4.690 4.830 50,600 +0.22(+4.77%)
Sep 15, 2014 4.680 4.710 4.540 4.610 79,661 -0.08(-1.71%)
Sep 12, 2014 4.710 4.780 4.620 4.690 125,582 -0.14(-2.90%)
Sep 11, 2014 4.860 4.930 4.810 4.830 37,216 +0.02(+0.42%)
Sep 10, 2014 4.790 4.830 4.720 4.810 85,149 +0.02(+0.42%)
Sep 09, 2014 4.910 5.060 4.740 4.790 95,775 -0.15(-3.10%)
Sep 08, 2014 5.380 5.380 4.920 4.943 77,939 -0.33(-6.20%)
Sep 05, 2014 5.330 5.350 5.220 5.270 29,875 -0.02(-0.38%)
Sep 04, 2014 5.470 5.250 5.290 164,958 -0.13(-2.40%)
Sep 03, 2014 5.540 5.580 5.400 5.420 155,112 -0.04(-0.73%)
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.