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 (%)
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%)
Mar 02, 2015 2.350 2.390 2.200 2.200 90,903 -0.21(-8.71%)
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%)
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.