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 )

7.400 -0.310 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2014 2.940 2.940 2.740 2.800 301,691 -0.20(-6.67%)
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%)
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.