Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 2.767 2.903 2.735 2.847 2,015,281 +0.06(+2.01%)
Jan 30, 2013 2.831 2.831 2.751 2.791 834,847 -0.04(-1.42%)
Jan 29, 2013 2.863 2.879 2.791 2.831 1,134,669 +0.02(+0.57%)
Jan 28, 2013 2.879 2.879 2.791 2.815 1,189,051 +0.01(+0.29%)
Jan 25, 2013 2.895 2.919 2.751 2.807 942,895 -0.07(-2.51%)
Jan 24, 2013 2.991 2.999 2.831 2.879 2,344,133 -0.14(-4.52%)
Jan 23, 2013 3.152 3.168 3.015 3.015 2,881,974 -0.14(-4.33%)
Jan 22, 2013 3.168 3.200 3.096 3.152 3,088,351 +0.29(+10.08%)
Jan 18, 2013 2.807 2.911 2.799 2.863 1,513,765 +0.12(+4.39%)
Jan 17, 2013 2.695 2.823 2.687 2.743 2,814,040 +0.07(+2.70%)
Jan 16, 2013 2.639 2.687 2.618 2.671 1,611,946 +0.02(+0.60%)
Jan 15, 2013 2.534 2.663 2.534 2.655 2,236,910 +0.07(+2.80%)
Jan 14, 2013 2.590 2.631 2.558 2.582 1,296,843 +0.01(+0.31%)
Jan 11, 2013 2.550 2.582 2.510 2.574 1,344,357 +0.01(+0.31%)
Jan 10, 2013 2.614 2.614 2.550 2.566 518,892 -0.02(-0.62%)
Jan 09, 2013 2.542 2.582 2.519 2.582 904,612 +0.10(+3.87%)
Jan 08, 2013 2.622 2.631 2.434 2.486 2,669,787 -0.19(-7.19%)
Jan 07, 2013 2.735 2.775 2.671 2.679 2,693,924 -0.04(-1.47%)
Jan 04, 2013 2.735 2.855 2.695 2.719 2,237,919 +0.02(+0.89%)
Jan 03, 2013 2.631 2.727 2.631 2.695 1,671,305 +0.10(+3.70%)
Jan 02, 2013 2.526 2.614 2.494 2.598 1,769,996 +0.10(+4.18%)
Dec 31, 2012 2.462 2.502 2.398 2.494 1,063,936 +0.04(+1.63%)
Dec 28, 2012 2.470 2.518 2.446 2.454 1,484,955 +0.04(+1.66%)
Dec 27, 2012 2.478 2.478 2.398 2.414 1,919,452 -0.05(-1.95%)
Dec 26, 2012 2.502 2.526 2.454 2.462 1,723,697 +0.02(+0.99%)
Dec 24, 2012 2.549 2.549 2.374 2.438 727,499 -0.09(-3.49%)
Dec 21, 2012 2.398 2.526 2.382 2.526 1,722,115 +0.08(+3.28%)
Dec 20, 2012 2.494 2.518 2.430 2.446 995,806 -0.02(-0.97%)
Dec 19, 2012 2.534 2.558 2.462 2.470 1,045,921 -0.06(-2.22%)
Dec 18, 2012 2.526 2.534 2.510 2.526 1,153,051 +0.06(+2.27%)
Dec 17, 2012 2.550 2.566 2.470 2.470 2,044,573 -0.09(-3.45%)
Dec 14, 2012 2.558 2.582 2.534 2.558 1,123,144 +0.03(+1.27%)
Dec 13, 2012 2.542 2.574 2.518 2.526 1,739,152 -0.06(-2.48%)
Dec 12, 2012 2.606 2.639 2.566 2.590 1,229,990 -0.04(-1.52%)
Dec 11, 2012 2.526 2.639 2.518 2.631 1,913,826 +0.11(+4.46%)
Dec 10, 2012 2.534 2.562 2.494 2.518 1,670,515 -0.07(-2.79%)
Dec 07, 2012 2.606 2.614 2.566 2.590 1,820,021 -0.01(-0.31%)
Dec 06, 2012 2.622 2.655 2.550 2.598 2,250,932 -0.06(-2.41%)
Dec 05, 2012 2.590 2.679 2.566 2.663 1,606,533 -0.08(-2.92%)
Dec 04, 2012 2.855 2.863 2.719 2.743 1,463,356 -0.19(-6.56%)
Nov 30, 2012 2.759 2.983 2.639 2.935 5,977,719 +0.39(+15.46%)
Nov 29, 2012 2.494 2.542 2.342 2.542 2,488,074 -0.08(-3.06%)
Nov 28, 2012 2.606 2.655 2.574 2.622 1,197,239 -0.02(-0.61%)
Nov 27, 2012 2.711 2.807 2.550 2.639 4,741,933 +0.01(+0.30%)
Nov 26, 2012 2.639 2.719 2.574 2.631 3,816,902 +0.08(+3.14%)
Nov 23, 2012 2.550 2.647 2.374 2.550 5,204,357 -0.03(-1.24%)
Nov 21, 2012 2.582 2.647 2.510 2.582 4,316,276 -0.28(-9.80%)
Nov 20, 2012 3.035 3.048 2.815 2.863 2,145,724 -0.18(-5.80%)
Nov 19, 2012 3.384 3.457 3.031 3.040 3,681,282 -0.51(-14.45%)
Nov 16, 2012 3.481 3.633 3.432 3.553 2,463,489 -0.01(-0.23%)
Nov 15, 2012 3.633 3.697 3.497 3.561 1,272,121 -0.12(-3.27%)
Nov 14, 2012 3.753 3.753 3.649 3.681 1,989,526 -0.10(-2.55%)
Nov 13, 2012 3.633 3.850 3.633 3.777 1,865,109 -0.02(-0.42%)
Nov 12, 2012 3.898 3.938 3.785 3.793 1,054,066 -0.18(-4.44%)
Nov 09, 2012 3.970 4.054 3.946 3.970 896,116 -0.10(-2.37%)
Nov 08, 2012 4.050 4.131 4.018 4.066 1,781,364 -0.07(-1.74%)
Nov 07, 2012 4.186 4.226 4.106 4.138 788,696 -0.12(-2.82%)
Nov 06, 2012 4.226 4.315 4.210 4.259 695,056 -0.03(-0.75%)
Nov 05, 2012 4.218 4.347 4.194 4.291 1,186,918 +0.15(+3.68%)
Nov 02, 2012 4.483 4.491 4.109 4.138 2,617,841 -0.41(-8.99%)
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.