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 (%)
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%)
Sep 02, 2014 5.570 5.620 5.460 5.460 147,668 -0.06(-1.09%)
Aug 29, 2014 5.520 5.520 5.520 0 +0.05(+0.91%)
Aug 28, 2014 5.610 5.640 5.440 5.470 110,031 -0.18(-3.19%)
Aug 27, 2014 5.670 5.370 5.650 303,224 +0.29(+5.41%)
Aug 26, 2014 5.270 5.390 5.250 5.360 156,193 +0.16(+3.08%)
Aug 25, 2014 5.220 5.150 5.200 79,529 +0.02(+0.39%)
Aug 22, 2014 5.090 5.180 5.090 5.180 135,444 +0.05(+0.97%)
Aug 21, 2014 5.090 5.190 5.090 5.130 225,459 +0.06(+1.18%)
Aug 20, 2014 4.970 5.100 4.970 5.070 39,246 +0.12(+2.42%)
Aug 19, 2014 4.900 4.970 4.900 4.950 85,577 +0.03(+0.61%)
Aug 18, 2014 4.900 4.950 4.890 4.920 94,104 +0.03(+0.61%)
Aug 15, 2014 4.890 4.720 4.890 356,249 +0.16(+3.38%)
Aug 14, 2014 4.740 4.860 4.700 4.730 159,767 +0.03(+0.64%)
Aug 13, 2014 4.840 4.660 4.700 243,832 -0.14(-2.89%)
Aug 12, 2014 4.860 4.910 4.820 4.840 58,538 -0.11(-2.22%)
Aug 11, 2014 4.870 4.950 4.860 4.950 75,494 +0.12(+2.48%)
Aug 08, 2014 4.710 4.810 4.680 4.830 19,688 +0.08(+1.68%)
Aug 07, 2014 4.810 4.840 4.730 4.750 17,641 -0.04(-0.84%)
Aug 06, 2014 4.780 4.850 4.760 4.790 70,932 -0.04(-0.83%)
Aug 05, 2014 4.940 5.020 4.800 4.830 46,731 -0.23(-4.55%)
Aug 04, 2014 4.910 5.060 4.830 5.060 31,658 +0.18(+3.69%)
Aug 01, 2014 4.850 4.910 4.790 4.880 52,526 +0.07(+1.46%)
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%)
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.