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

Centrais Electricas Brazil ADR (NY: EBR )

7.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2011 6.915 6.979 6.836 6.963 2,508,530 -0.04(-0.57%)
Sep 29, 2011 7.138 7.225 6.892 7.003 1,262,313 -0.04(-0.56%)
Sep 28, 2011 7.265 7.336 7.027 7.042 2,379,101 -0.20(-2.74%)
Sep 27, 2011 7.265 7.412 7.185 7.241 1,860,415 +0.10(+1.33%)
Sep 26, 2011 7.058 7.161 6.848 7.146 1,631,949 +0.09(+1.24%)
Sep 23, 2011 7.011 7.122 6.963 7.058 1,558,290 +0.07(+1.02%)
Sep 22, 2011 7.336 7.336 6.915 6.987 3,114,517 -0.66(-8.62%)
Sep 21, 2011 7.773 7.987 7.630 7.646 1,707,574 -0.13(-1.73%)
Sep 20, 2011 7.860 7.900 7.717 7.781 1,374,965 -0.15(-1.90%)
Sep 19, 2011 7.876 7.971 7.765 7.932 1,769,564 -0.17(-2.15%)
Sep 16, 2011 7.749 8.130 7.749 8.106 3,330,203 +0.47(+6.13%)
Sep 15, 2011 7.813 7.836 7.630 7.638 1,096,710 -0.09(-1.13%)
Sep 14, 2011 7.654 7.789 7.471 7.725 1,382,012 +0.08(+1.04%)
Sep 13, 2011 7.678 7.693 7.582 7.646 1,524,717 -0.02(-0.21%)
Sep 12, 2011 7.701 7.789 7.495 7.662 1,341,678 -0.12(-1.53%)
Sep 09, 2011 7.892 7.920 7.693 7.781 1,194,596 -0.32(-3.92%)
Sep 08, 2011 8.194 8.305 8.059 8.098 1,101,283 -0.23(-2.76%)
Sep 07, 2011 8.273 8.360 8.170 8.329 933,572 +0.17(+2.14%)
Sep 06, 2011 7.701 8.162 7.701 8.154 1,534,372 +0.22(+2.80%)
Sep 02, 2011 8.027 8.098 7.884 7.932 1,697,972 -0.23(-2.82%)
Sep 01, 2011 8.281 8.337 8.146 8.162 1,853,083 -0.12(-1.44%)
Aug 31, 2011 8.202 8.344 8.194 8.281 1,467,465 +0.09(+1.07%)
Aug 30, 2011 8.154 8.225 8.067 8.194 603,818 +0.03(+0.39%)
Aug 29, 2011 8.106 8.241 8.090 8.162 718,592 +0.13(+1.68%)
Aug 26, 2011 7.971 8.122 7.860 8.027 863,301 +0.04(+0.50%)
Aug 25, 2011 7.908 8.011 7.813 7.987 1,736,569 -0.02(-0.30%)
Aug 24, 2011 7.947 8.059 7.848 8.011 1,085,255 -0.05(-0.59%)
Aug 23, 2011 8.178 8.186 7.765 8.059 2,760,030 -0.25(-2.96%)
Aug 22, 2011 8.511 8.519 8.273 8.305 1,050,281 +0.11(+1.36%)
Aug 19, 2011 8.273 8.464 8.186 8.194 1,187,397 +0.00(+0.00%)
Aug 18, 2011 8.289 8.297 8.011 8.194 1,280,486 -0.32(-3.73%)
Aug 17, 2011 8.606 8.686 8.352 8.511 1,357,311 +0.09(+1.04%)
Aug 16, 2011 8.432 8.456 8.257 8.424 1,065,519 +0.02(+0.19%)
Aug 15, 2011 8.170 8.464 8.146 8.408 1,712,844 +0.37(+4.64%)
Aug 12, 2011 8.114 8.138 7.880 8.035 1,250,444 -0.07(-0.88%)
Aug 11, 2011 7.820 8.194 7.741 8.106 1,535,900 +0.37(+4.83%)
Aug 10, 2011 7.916 8.003 7.682 7.733 2,337,684 -0.44(-5.35%)
Aug 09, 2011 8.416 8.178 7.614 8.170 2,856,533 +0.33(+4.15%)
Aug 08, 2011 8.416 8.464 7.805 7.844 3,322,244 -0.88(-10.10%)
Aug 05, 2011 8.829 8.920 8.511 8.726 3,173,395 -0.01(-0.09%)
Aug 04, 2011 9.003 9.067 8.726 8.734 2,435,022 -0.47(-5.09%)
Aug 03, 2011 9.250 9.305 9.138 9.202 2,298,353 -0.17(-1.78%)
Aug 02, 2011 9.488 9.615 9.345 9.369 1,877,782 -0.14(-1.50%)
Aug 01, 2011 9.710 9.718 9.448 9.512 1,198,413 -0.06(-0.66%)
Jul 29, 2011 9.305 9.591 9.297 9.575 1,764,035 +0.25(+2.73%)
Jul 28, 2011 9.448 9.480 9.297 9.321 1,170,434 -0.17(-1.76%)
Jul 27, 2011 9.742 9.750 9.448 9.488 2,314,728 -0.29(-3.00%)
Jul 26, 2011 9.932 9.948 9.734 9.782 1,347,762 -0.14(-1.44%)
Jul 25, 2011 9.932 9.980 9.909 9.924 781,605 +0.02(+0.16%)
Jul 22, 2011 9.901 9.932 9.877 9.909 1,035,119 +0.02(+0.16%)
Jul 21, 2011 9.813 10.02 9.782 9.893 858,241 +0.14(+1.47%)
Jul 20, 2011 9.813 9.885 9.694 9.750 991,066 -0.06(-0.65%)
Jul 19, 2011 9.940 9.972 9.813 9.813 780,208 -0.09(-0.88%)
Jul 18, 2011 9.924 9.924 9.813 9.901 782,437 -0.07(-0.72%)
Jul 15, 2011 10.01 10.04 9.917 9.972 702,054 +0.03(+0.32%)
Jul 14, 2011 10.03 10.03 9.885 9.940 1,609,899 -0.08(-0.79%)
Jul 13, 2011 9.972 10.11 9.932 10.02 637,932 +0.11(+1.12%)
Jul 12, 2011 9.861 9.972 9.853 9.909 1,952,472 +0.03(+0.32%)
Jul 11, 2011 10.06 10.08 9.845 9.877 2,210,012 -0.42(-4.09%)
Jul 08, 2011 10.40 10.40 10.27 10.30 1,054,410 -0.16(-1.52%)
Jul 07, 2011 10.54 10.59 10.40 10.46 1,299,354 +0.01(+0.08%)
Jul 06, 2011 10.55 10.58 10.39 10.45 922,716 -0.12(-1.13%)
Jul 05, 2011 10.78 10.78 10.53 10.57 1,117,656 -0.25(-2.35%)
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.