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

Centrais Electricas Brazil ADR (NY: EBR )

7.290 -0.050 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
Jan 31, 2012 8.220 8.252 8.117 8.188 1,103,207 +0.02(+0.29%)
Jan 30, 2012 8.124 8.164 8.044 8.164 897,736 +0.01(+0.10%)
Jan 27, 2012 8.020 8.212 8.012 8.156 944,463 +0.17(+2.11%)
Jan 26, 2012 8.020 8.060 7.932 7.988 1,428,916 -0.16(-1.97%)
Jan 25, 2012 7.900 8.164 7.827 8.148 676,772 +0.26(+3.36%)
Jan 24, 2012 7.811 7.932 7.763 7.883 861,203 -0.03(-0.41%)
Jan 23, 2012 8.052 8.084 7.875 7.916 1,701,701 -0.20(-2.47%)
Jan 20, 2012 8.052 8.140 7.988 8.116 1,054,366 +0.06(+0.70%)
Jan 19, 2012 8.164 8.172 8.036 8.060 813,135 -0.11(-1.37%)
Jan 18, 2012 7.924 8.188 7.892 8.172 1,075,937 +0.22(+2.83%)
Jan 17, 2012 8.012 8.052 7.900 7.948 872,820 +0.05(+0.61%)
Jan 13, 2012 7.795 7.916 7.699 7.900 737,407 -0.04(-0.51%)
Jan 12, 2012 7.892 7.964 7.835 7.940 713,408 +0.05(+0.61%)
Jan 11, 2012 7.940 7.988 7.819 7.892 1,156,490 -0.07(-0.91%)
Jan 10, 2012 8.028 8.084 7.924 7.964 940,973 +0.02(+0.20%)
Jan 09, 2012 7.900 7.996 7.859 7.948 1,158,585 +0.16(+2.06%)
Jan 06, 2012 7.932 7.972 7.787 7.787 613,326 -0.14(-1.82%)
Jan 05, 2012 8.068 8.116 7.916 7.932 877,378 -0.25(-3.04%)
Jan 04, 2012 7.859 8.196 7.827 8.180 1,276,585 +0.39(+5.05%)
Dec 30, 2011 7.683 7.803 7.683 7.787 361,895 +0.10(+1.36%)
Dec 29, 2011 7.611 7.699 7.563 7.683 666,453 +0.12(+1.59%)
Dec 28, 2011 7.731 7.763 7.507 7.563 584,016 -0.27(-3.48%)
Dec 27, 2011 7.908 7.924 7.811 7.835 424,234 -0.02(-0.31%)
Dec 23, 2011 7.843 7.956 7.811 7.859 570,948 +0.19(+2.51%)
Dec 21, 2011 7.507 7.683 7.442 7.667 825,405 +0.14(+1.81%)
Dec 20, 2011 7.491 7.595 7.466 7.531 1,128,312 +0.23(+3.19%)
Dec 19, 2011 7.434 7.442 7.242 7.298 1,242,427 -0.14(-1.83%)
Dec 16, 2011 7.482 7.563 7.402 7.434 1,525,322 +0.07(+0.98%)
Dec 15, 2011 7.426 7.466 7.326 7.362 797,174 -0.03(-0.43%)
Dec 14, 2011 7.450 7.507 7.338 7.394 1,101,181 -0.06(-0.86%)
Dec 13, 2011 7.595 7.651 7.394 7.458 1,124,291 -0.03(-0.43%)
Dec 12, 2011 7.587 7.587 7.386 7.491 688,867 -0.18(-2.30%)
Dec 09, 2011 7.515 7.707 7.474 7.667 535,838 +0.18(+2.36%)
Dec 08, 2011 7.539 7.627 7.418 7.491 1,212,484 -0.22(-2.81%)
Dec 07, 2011 7.699 7.731 7.619 7.707 1,214,060 -0.04(-0.52%)
Dec 06, 2011 7.651 7.811 7.619 7.747 1,004,573 +0.09(+1.15%)
Dec 05, 2011 7.659 7.747 7.611 7.659 1,403,071 +0.17(+2.25%)
Dec 02, 2011 7.635 7.691 7.466 7.491 894,884 +0.06(+0.86%)
Dec 01, 2011 7.482 7.579 7.394 7.426 764,180 -0.02(-0.32%)
Nov 30, 2011 7.627 7.635 7.266 7.450 1,334,778 +0.33(+4.62%)
Nov 29, 2011 7.234 7.274 7.073 7.122 740,551 -0.06(-0.89%)
Nov 28, 2011 7.114 7.242 7.098 7.186 933,719 +0.43(+6.41%)
Nov 25, 2011 6.817 6.961 6.745 6.753 376,215 -0.12(-1.75%)
Nov 23, 2011 7.009 7.009 6.833 6.873 593,678 -0.29(-4.03%)
Nov 22, 2011 7.330 7.346 7.138 7.162 835,528 -0.21(-2.83%)
Nov 21, 2011 7.338 7.410 7.154 7.370 665,326 -0.07(-0.97%)
Nov 18, 2011 7.466 7.491 7.370 7.442 799,135 +0.06(+0.76%)
Nov 17, 2011 7.755 7.795 7.338 7.386 994,327 -0.36(-4.66%)
Nov 16, 2011 7.667 7.964 7.635 7.747 867,904 -0.05(-0.62%)
Nov 15, 2011 7.699 7.827 7.675 7.795 477,557 +0.05(+0.62%)
Nov 14, 2011 7.819 7.892 7.719 7.747 827,847 -0.38(-4.73%)
Nov 11, 2011 8.188 8.333 8.028 8.132 876,685 +0.13(+1.60%)
Nov 10, 2011 8.100 8.152 7.940 8.004 665,830 +0.00(+0.00%)
Nov 09, 2011 8.124 8.196 7.883 8.004 830,366 -0.38(-4.50%)
Nov 08, 2011 8.365 8.389 8.276 8.381 552,054 -0.02(-0.19%)
Nov 07, 2011 8.309 8.509 8.293 8.397 880,005 +0.14(+1.75%)
Nov 04, 2011 7.811 8.276 7.731 8.252 1,326,539 +0.34(+4.26%)
Nov 03, 2011 7.988 8.012 7.843 7.916 1,031,977 -0.02(-0.30%)
Nov 02, 2011 7.964 8.084 7.831 7.940 872,472 +0.09(+1.12%)
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.