Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.470 +0.080 (+1.08%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 31, 2012 5.114 5.233 5.066 5.209 2,325,551 +0.16(+3.14%)
May 30, 2012 5.026 5.102 4.959 5.050 1,813,373 +0.00(+0.00%)
May 29, 2012 5.272 5.280 5.002 5.050 1,332,949 -0.06(-1.24%)
May 25, 2012 5.145 5.201 5.090 5.114 1,017,009 +0.03(+0.62%)
May 24, 2012 5.114 5.169 4.994 5.082 1,478,020 -0.02(-0.31%)
May 23, 2012 5.193 5.241 5.018 5.098 1,520,531 -0.07(-1.38%)
May 22, 2012 5.288 5.328 5.145 5.169 2,436,866 -0.19(-3.56%)
May 21, 2012 5.590 5.606 5.336 5.360 2,375,218 -0.25(-4.53%)
May 18, 2012 5.781 5.852 5.511 5.614 2,202,277 -0.60(-9.71%)
May 17, 2012 6.376 6.432 6.209 6.217 2,196,350 -0.10(-1.51%)
May 16, 2012 6.273 6.344 6.178 6.313 4,055,388 +0.16(+2.58%)
May 15, 2012 6.225 6.313 6.114 6.154 1,612,384 -0.10(-1.52%)
May 14, 2012 6.432 6.440 6.233 6.249 2,416,321 -0.26(-4.02%)
May 11, 2012 6.511 6.642 6.503 6.511 1,385,510 -0.05(-0.73%)
May 10, 2012 6.479 6.582 6.479 6.559 1,365,553 +0.11(+1.72%)
May 09, 2012 6.479 6.487 6.416 6.447 2,885,312 -0.10(-1.46%)
May 08, 2012 6.598 6.614 6.495 6.543 1,890,722 -0.06(-0.96%)
May 07, 2012 6.630 6.678 6.590 6.606 1,479,641 -0.02(-0.24%)
May 04, 2012 6.662 6.710 6.582 6.622 1,259,009 -0.02(-0.36%)
May 03, 2012 6.725 6.749 6.606 6.646 1,597,109 -0.04(-0.59%)
May 02, 2012 6.702 6.789 6.630 6.686 1,743,233 +0.00(+0.00%)
May 01, 2012 6.670 6.821 6.670 6.686 832,052 -0.08(-1.17%)
Apr 30, 2012 6.757 6.813 6.717 6.765 1,421,282 +0.13(+1.91%)
Apr 27, 2012 6.837 6.852 6.638 6.638 4,869,806 -0.13(-1.88%)
Apr 26, 2012 6.868 6.900 6.741 6.765 1,834,987 -0.10(-1.50%)
Apr 25, 2012 7.162 7.194 6.868 6.868 1,269,445 -0.09(-1.26%)
Apr 24, 2012 6.924 6.987 6.892 6.956 1,106,358 +0.13(+1.98%)
Apr 23, 2012 6.741 6.852 6.686 6.821 1,152,235 +0.05(+0.70%)
Apr 20, 2012 6.837 6.852 6.757 6.773 801,507 +0.00(+0.00%)
Apr 19, 2012 6.868 6.916 6.757 6.773 887,377 -0.14(-2.07%)
Apr 18, 2012 7.281 7.281 6.900 6.916 1,225,128 -0.29(-4.07%)
Apr 17, 2012 6.995 7.257 6.916 7.210 2,325,843 +0.43(+6.32%)
Apr 16, 2012 6.884 6.884 6.686 6.781 917,479 -0.08(-1.16%)
Apr 13, 2012 6.924 6.932 6.805 6.860 1,128,547 -0.13(-1.93%)
Apr 12, 2012 6.908 7.011 6.876 6.995 747,751 +0.15(+2.20%)
Apr 11, 2012 6.948 6.972 6.829 6.845 997,086 -0.07(-1.03%)
Apr 10, 2012 7.035 7.051 6.868 6.916 982,663 -0.17(-2.35%)
Apr 09, 2012 7.099 7.130 7.059 7.083 850,558 -0.14(-1.98%)
Apr 05, 2012 7.273 7.313 7.194 7.226 725,760 -0.10(-1.30%)
Apr 04, 2012 7.234 7.345 7.130 7.321 1,460,971 +0.02(+0.22%)
Apr 03, 2012 7.583 7.615 7.218 7.305 2,097,130 -0.25(-3.26%)
Apr 02, 2012 7.377 7.615 7.369 7.551 965,350 +0.12(+1.60%)
Mar 30, 2012 7.575 7.583 7.369 7.432 1,668,508 -0.13(-1.78%)
Mar 29, 2012 7.623 7.631 7.511 7.567 1,459,751 -0.13(-1.75%)
Mar 28, 2012 7.718 7.726 7.654 7.702 3,021,683 -0.02(-0.31%)
Mar 27, 2012 7.631 7.750 7.607 7.726 1,898,584 +0.06(+0.83%)
Mar 26, 2012 7.678 7.686 7.559 7.662 1,424,537 +0.04(+0.52%)
Mar 23, 2012 7.559 7.646 7.511 7.623 757,309 +0.06(+0.84%)
Mar 22, 2012 7.599 7.615 7.504 7.559 840,382 -0.06(-0.73%)
Mar 21, 2012 7.694 7.702 7.595 7.615 1,178,670 -0.10(-1.34%)
Mar 20, 2012 7.718 7.821 7.607 7.718 630,333 -0.10(-1.32%)
Mar 19, 2012 7.797 7.845 7.766 7.821 944,980 +0.02(+0.20%)
Mar 16, 2012 7.734 7.805 7.710 7.805 1,304,193 +0.05(+0.61%)
Mar 15, 2012 8.036 8.051 7.726 7.758 2,053,749 -0.29(-3.65%)
Mar 14, 2012 8.186 8.242 8.004 8.051 1,131,081 -0.20(-2.41%)
Mar 13, 2012 8.075 8.258 8.012 8.250 667,423 +0.17(+2.16%)
Mar 12, 2012 8.043 8.099 7.940 8.075 973,966 -0.08(-0.97%)
Mar 09, 2012 8.313 8.313 8.155 8.155 1,230,945 -0.21(-2.56%)
Mar 08, 2012 8.480 8.512 8.353 8.369 915,707 -0.08(-0.94%)
Mar 07, 2012 8.385 8.480 8.306 8.448 976,191 +0.02(+0.19%)
Mar 06, 2012 8.528 8.528 8.385 8.433 636,448 -0.21(-2.48%)
Mar 05, 2012 8.647 8.663 8.520 8.647 511,537 -0.02(-0.18%)
Mar 02, 2012 8.591 8.675 8.560 8.663 755,832 +0.02(+0.28%)
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.