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 )

8.200 -0.120 (-1.44%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 17, 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 (%)
Apr 30, 2014 5.580 5.630 5.420 5.560 188,787 -0.02(-0.36%)
Apr 29, 2014 5.570 5.690 5.540 5.580 149,623 +0.23(+4.30%)
Apr 28, 2014 5.410 5.480 5.330 5.350 455,620 -0.09(-1.65%)
Apr 25, 2014 5.450 5.460 5.354 5.440 150,384 -0.05(-0.91%)
Apr 24, 2014 5.500 5.520 5.400 5.490 91,471 +0.06(+1.10%)
Apr 23, 2014 5.390 5.480 5.310 5.430 93,930 +0.10(+1.88%)
Apr 22, 2014 5.260 5.440 5.220 5.330 187,038 -0.06(-1.11%)
Apr 21, 2014 5.320 5.450 5.210 5.390 57,433 +0.08(+1.51%)
Apr 17, 2014 5.310 5.310 5.310 0 +0.17(+3.31%)
Apr 16, 2014 5.050 5.150 5.020 5.140 83,531 +0.12(+2.39%)
Apr 15, 2014 5.140 5.175 4.990 5.020 246,969 -0.10(-1.95%)
Apr 14, 2014 5.090 5.130 5.010 5.120 84,193 +0.10(+1.99%)
Apr 11, 2014 4.980 5.050 4.950 5.020 224,154 -0.02(-0.40%)
Apr 10, 2014 5.000 5.100 4.940 5.040 192,871 +0.00(+0.00%)
Apr 09, 2014 5.110 5.110 4.880 5.040 1,298,843 -0.29(-5.44%)
Apr 08, 2014 5.490 5.520 5.210 5.330 1,433,833 +0.01(+0.19%)
Apr 07, 2014 5.260 5.430 5.220 5.320 505,378 +0.14(+2.70%)
Apr 04, 2014 5.230 5.320 5.160 5.180 370,042 +0.04(+0.78%)
Apr 03, 2014 5.080 5.140 4.880 5.140 193,131 +0.15(+3.01%)
Apr 02, 2014 4.770 5.050 4.770 4.990 803,052 +0.28(+5.94%)
Apr 01, 2014 4.770 4.770 4.650 4.710 559,122 +0.01(+0.21%)
Mar 31, 2014 4.800 4.880 4.680 4.700 868,804 +0.00(+0.00%)
Mar 28, 2014 4.760 4.870 4.690 4.700 1,049,450 +0.03(+0.64%)
Mar 27, 2014 4.540 4.800 4.540 4.670 1,095,185 +0.23(+5.18%)
Mar 26, 2014 4.420 4.490 4.420 4.440 56,821 +0.00(+0.00%)
Mar 25, 2014 4.510 4.540 4.420 4.440 55,151 -0.05(-1.11%)
Mar 24, 2014 4.470 4.510 4.390 4.490 103,260 +0.13(+2.98%)
Mar 21, 2014 4.190 4.390 4.170 4.360 248,511 +0.13(+3.07%)
Mar 20, 2014 4.150 4.480 4.120 4.230 503,748 +0.10(+2.42%)
Mar 19, 2014 4.070 4.220 4.050 4.130 265,780 +0.10(+2.48%)
Mar 18, 2014 3.840 4.090 3.820 4.030 182,041 +0.16(+4.13%)
Mar 17, 2014 3.910 3.950 3.870 3.870 92,394 -0.06(-1.53%)
Mar 14, 2014 3.950 3.950 3.830 3.930 113,445 -0.04(-1.01%)
Mar 13, 2014 3.900 4.010 3.900 3.970 265,328 +0.09(+2.32%)
Mar 12, 2014 3.760 3.880 3.710 3.880 77,897 +0.11(+2.92%)
Mar 11, 2014 3.710 3.820 3.700 3.770 143,694 +0.08(+2.17%)
Mar 10, 2014 3.770 3.770 3.624 3.690 385,381 -0.07(-1.86%)
Mar 07, 2014 3.870 3.900 3.660 3.760 1,387,794 -0.19(-4.81%)
Mar 06, 2014 3.920 3.950 3.880 3.950 308,810 +0.04(+1.02%)
Mar 05, 2014 3.960 4.000 3.800 3.910 246,163 -0.06(-1.51%)
Mar 04, 2014 3.990 4.240 3.950 3.970 97,987 +0.03(+0.76%)
Mar 03, 2014 3.930 3.955 3.900 3.940 97,489 -0.07(-1.75%)
Feb 28, 2014 3.880 4.010 3.850 4.010 506,855 +0.05(+1.26%)
Feb 27, 2014 3.780 3.970 3.780 3.960 150,805 +0.22(+5.88%)
Feb 26, 2014 3.740 3.800 3.700 3.740 311,280 -0.04(-1.06%)
Feb 25, 2014 3.780 3.790 3.734 3.780 296,899 -0.04(-1.05%)
Feb 24, 2014 3.800 3.830 3.750 3.820 807,214 -0.03(-0.78%)
Feb 21, 2014 3.760 3.860 3.750 3.850 561,953 +0.12(+3.22%)
Feb 20, 2014 3.710 3.750 3.660 3.730 135,607 +0.05(+1.36%)
Feb 19, 2014 3.580 3.690 3.570 3.680 129,386 +0.04(+1.10%)
Feb 18, 2014 3.660 3.720 3.580 3.640 386,805 -0.29(-7.38%)
Feb 14, 2014 3.930 3.930 3.930 0 -0.02(-0.51%)
Feb 13, 2014 3.820 4.020 3.820 3.950 298,035 +0.05(+1.28%)
Feb 12, 2014 3.970 3.970 3.870 3.900 90,852 -0.07(-1.76%)
Feb 11, 2014 3.860 4.000 3.860 3.970 97,018 +0.10(+2.58%)
Feb 10, 2014 3.940 3.961 3.820 3.870 553,381 -0.18(-4.44%)
Feb 07, 2014 3.980 4.130 3.910 4.050 131,501 +0.05(+1.25%)
Feb 06, 2014 3.900 4.020 3.900 4.000 213,511 +0.12(+3.09%)
Feb 05, 2014 3.850 3.980 3.800 3.880 104,015 -0.04(-1.02%)
Feb 04, 2014 3.870 4.010 3.850 3.920 163,348 +0.06(+1.55%)
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.