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: 4:10 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 (%)
Jul 31, 2014 4.800 4.850 4.760 4.810 95,298 -0.05(-1.03%)
Jul 30, 2014 4.850 4.950 4.810 4.860 96,310 -0.02(-0.41%)
Jul 29, 2014 4.950 4.990 4.880 4.880 37,137 -0.11(-2.20%)
Jul 28, 2014 5.060 5.070 4.980 4.990 9,128 -0.06(-1.19%)
Jul 25, 2014 5.120 5.120 5.050 5.050 21,386 -0.09(-1.75%)
Jul 24, 2014 5.100 5.160 5.070 5.140 30,607 +0.04(+0.78%)
Jul 23, 2014 5.090 5.110 5.020 5.100 27,218 -0.10(-1.92%)
Jul 22, 2014 5.230 5.230 5.130 5.200 84,524 +0.03(+0.58%)
Jul 21, 2014 5.120 5.200 5.090 5.170 198,818 +0.04(+0.78%)
Jul 18, 2014 5.170 5.200 5.110 5.130 49,593 +0.09(+1.79%)
Jul 17, 2014 5.040 5.130 4.960 5.040 56,311 -0.04(-0.79%)
Jul 16, 2014 5.130 5.130 5.040 5.080 36,978 -0.02(-0.39%)
Jul 15, 2014 5.120 5.120 5.020 5.100 91,561 +0.02(+0.39%)
Jul 14, 2014 4.920 5.100 4.910 5.080 103,955 +0.25(+5.18%)
Jul 11, 2014 4.850 4.890 4.810 4.830 104,952 -0.03(-0.62%)
Jul 10, 2014 4.880 4.880 4.820 4.860 89,935 +0.05(+1.04%)
Jul 09, 2014 4.620 4.920 4.620 4.810 100,935 -0.04(-0.82%)
Jul 08, 2014 4.820 4.850 4.770 4.850 28,410 +0.08(+1.68%)
Jul 07, 2014 4.710 4.780 4.690 4.770 18,630 +0.15(+3.25%)
Jul 03, 2014 4.620 4.620 4.620 0 -0.01(-0.22%)
Jul 02, 2014 4.610 4.630 4.550 4.630 80,350 +0.00(+0.00%)
Jul 01, 2014 4.760 4.770 4.620 4.630 48,380 -0.13(-2.73%)
Jun 30, 2014 4.760 4.770 4.700 4.760 83,208 +0.02(+0.42%)
Jun 27, 2014 4.790 4.820 4.680 4.740 44,877 -0.07(-1.46%)
Jun 26, 2014 4.770 4.840 4.770 4.810 29,434 -0.04(-0.82%)
Jun 25, 2014 4.790 4.850 4.770 4.850 45,192 +0.16(+3.41%)
Jun 24, 2014 4.780 4.830 4.690 4.690 44,261 -0.02(-0.42%)
Jun 23, 2014 4.770 4.810 4.610 4.710 36,543 -0.22(-4.46%)
Jun 20, 2014 4.750 4.930 4.740 4.930 155,096 +0.14(+2.92%)
Jun 19, 2014 4.850 4.870 4.680 4.790 42,107 -0.13(-2.64%)
Jun 18, 2014 4.740 4.940 4.730 4.920 41,771 +0.19(+4.02%)
Jun 17, 2014 4.740 4.790 4.690 4.730 58,381 -0.07(-1.46%)
Jun 16, 2014 4.800 4.810 4.760 4.800 56,842 +0.00(+0.00%)
Jun 13, 2014 4.760 4.830 4.710 4.800 93,154 -0.02(-0.41%)
Jun 12, 2014 4.770 4.900 4.760 4.820 55,327 +0.06(+1.26%)
Jun 11, 2014 4.890 4.920 4.730 4.760 56,260 -0.11(-2.26%)
Jun 10, 2014 4.780 4.870 4.780 4.870 57,624 +0.20(+4.28%)
Jun 06, 2014 4.540 4.690 4.540 4.670 82,781 +0.28(+6.38%)
Jun 05, 2014 4.340 4.390 4.340 4.390 142,092 +0.04(+0.92%)
Jun 04, 2014 4.290 4.350 4.290 4.350 31,887 +0.03(+0.69%)
Jun 03, 2014 4.290 4.370 4.290 4.320 30,059 +0.04(+0.93%)
Jun 02, 2014 4.350 4.380 4.270 4.280 36,594 -0.05(-1.15%)
May 30, 2014 4.370 4.400 4.330 4.330 179,984 -0.10(-2.26%)
May 29, 2014 4.390 4.490 4.380 4.430 57,781 +0.06(+1.37%)
May 28, 2014 4.290 4.410 4.250 4.370 69,208 +0.09(+2.10%)
May 27, 2014 4.440 4.450 4.260 4.280 46,114 -0.15(-3.39%)
May 23, 2014 4.430 4.430 4.430 0 -0.06(-1.34%)
May 22, 2014 4.490 4.550 4.430 4.490 19,122 +0.07(+1.58%)
May 21, 2014 4.460 4.530 4.360 4.420 224,171 -0.01(-0.23%)
May 20, 2014 4.580 4.640 4.390 4.430 57,302 -0.15(-3.28%)
May 19, 2014 4.650 4.650 4.560 4.580 29,612 -0.15(-3.17%)
May 16, 2014 4.720 4.750 4.650 4.730 30,306 +0.11(+2.38%)
May 15, 2014 4.610 4.690 4.540 4.620 615,760 -0.08(-1.70%)
May 14, 2014 4.700 4.770 4.700 4.700 89,099 +0.05(+1.08%)
May 13, 2014 4.610 4.730 4.600 4.650 116,416 -0.03(-0.64%)
May 12, 2014 4.560 4.720 4.480 4.680 83,137 +0.06(+1.30%)
May 09, 2014 4.720 4.730 4.550 4.620 158,598 -0.16(-3.35%)
May 08, 2014 4.790 4.870 4.690 4.780 167,508 -0.03(-0.62%)
May 07, 2014 4.900 4.900 4.740 4.810 219,532 -0.13(-2.63%)
May 06, 2014 4.900 4.990 4.890 4.940 84,187 +0.02(+0.41%)
May 05, 2014 4.900 5.000 4.840 4.920 197,563 +0.08(+1.65%)
May 02, 2014 4.780 4.960 4.660 4.840 411,459 -0.77(-13.73%)
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.