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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2012 6.825 6.881 6.785 6.833 1,407,185 +0.13(+1.91%)
Apr 27, 2012 6.905 6.921 6.705 6.705 4,821,503 -0.13(-1.88%)
Apr 26, 2012 6.937 6.969 6.809 6.833 1,816,786 -0.10(-1.50%)
Apr 25, 2012 7.234 7.266 6.937 6.937 1,256,854 -0.09(-1.26%)
Apr 24, 2012 6.993 7.057 6.961 7.025 1,095,384 +0.14(+1.98%)
Apr 23, 2012 6.809 6.921 6.753 6.889 1,140,806 +0.05(+0.70%)
Apr 20, 2012 6.905 6.921 6.825 6.841 793,557 +0.00(+0.00%)
Apr 19, 2012 6.937 6.985 6.825 6.841 878,575 -0.14(-2.07%)
Apr 18, 2012 7.354 7.354 6.969 6.985 1,212,976 -0.30(-4.07%)
Apr 17, 2012 7.065 7.330 6.985 7.282 2,302,773 +0.43(+6.32%)
Apr 16, 2012 6.953 6.953 6.753 6.849 908,378 -0.08(-1.16%)
Apr 13, 2012 6.993 7.001 6.873 6.929 1,117,353 -0.14(-1.93%)
Apr 12, 2012 6.977 7.082 6.945 7.065 740,334 +0.15(+2.20%)
Apr 11, 2012 7.017 7.041 6.897 6.913 987,196 -0.07(-1.03%)
Apr 10, 2012 7.106 7.122 6.937 6.985 972,916 -0.17(-2.35%)
Apr 09, 2012 7.170 7.202 7.130 7.154 842,121 -0.14(-1.98%)
Apr 05, 2012 7.346 7.386 7.266 7.298 718,561 -0.10(-1.30%)
Apr 04, 2012 7.306 7.418 7.202 7.394 1,446,480 +0.02(+0.22%)
Apr 03, 2012 7.659 7.691 7.290 7.378 2,076,329 -0.25(-3.26%)
Apr 02, 2012 7.450 7.691 7.442 7.627 955,775 +0.12(+1.60%)
Mar 30, 2012 7.651 7.659 7.442 7.507 1,651,958 -0.14(-1.78%)
Mar 29, 2012 7.699 7.707 7.587 7.643 1,445,272 -0.14(-1.75%)
Mar 28, 2012 7.795 7.803 7.731 7.779 2,991,711 -0.02(-0.31%)
Mar 27, 2012 7.707 7.827 7.683 7.803 1,879,753 +0.06(+0.83%)
Mar 26, 2012 7.755 7.763 7.635 7.739 1,410,407 +0.04(+0.52%)
Mar 23, 2012 7.635 7.723 7.587 7.699 749,798 +0.06(+0.84%)
Mar 22, 2012 7.675 7.691 7.579 7.635 832,046 -0.06(-0.73%)
Mar 21, 2012 7.771 7.779 7.671 7.691 1,166,979 -0.10(-1.34%)
Mar 20, 2012 7.795 7.900 7.683 7.795 624,081 -0.10(-1.32%)
Mar 19, 2012 7.875 7.924 7.843 7.900 935,607 +0.02(+0.20%)
Mar 16, 2012 7.811 7.883 7.787 7.883 1,291,257 +0.05(+0.61%)
Mar 15, 2012 8.116 8.132 7.803 7.835 2,033,378 -0.30(-3.65%)
Mar 14, 2012 8.268 8.325 8.084 8.132 1,119,862 -0.20(-2.41%)
Mar 13, 2012 8.156 8.341 8.092 8.333 660,803 +0.18(+2.16%)
Mar 12, 2012 8.124 8.180 8.020 8.156 964,305 -0.08(-0.97%)
Mar 09, 2012 8.397 8.397 8.236 8.236 1,218,736 -0.22(-2.56%)
Mar 08, 2012 8.565 8.597 8.437 8.453 906,624 -0.08(-0.94%)
Mar 07, 2012 8.469 8.565 8.389 8.533 966,508 +0.02(+0.19%)
Mar 06, 2012 8.613 8.613 8.469 8.517 630,136 -0.22(-2.48%)
Mar 05, 2012 8.734 8.750 8.605 8.734 506,463 -0.02(-0.18%)
Mar 02, 2012 8.677 8.762 8.645 8.750 748,335 +0.02(+0.28%)
Mar 01, 2012 8.685 8.774 8.645 8.726 699,102 +0.06(+0.65%)
Feb 29, 2012 8.758 8.834 8.661 8.669 1,016,196 -0.15(-1.73%)
Feb 28, 2012 8.798 8.870 8.758 8.822 1,034,897 +0.10(+1.20%)
Feb 27, 2012 8.878 8.886 8.718 8.718 495,439 -0.20(-2.25%)
Feb 24, 2012 8.782 8.942 8.782 8.918 666,306 +0.16(+1.83%)
Feb 23, 2012 8.934 8.934 8.681 8.758 637,096 -0.15(-1.71%)
Feb 22, 2012 8.982 9.014 8.894 8.910 642,772 -0.03(-0.36%)
Feb 21, 2012 9.127 9.183 8.918 8.942 359,803 -0.12(-1.33%)
Feb 17, 2012 9.078 9.119 9.034 9.062 516,392 +0.06(+0.71%)
Feb 16, 2012 8.910 9.046 8.758 8.998 901,578 +0.26(+2.94%)
Feb 15, 2012 8.661 8.838 8.621 8.742 1,347,555 +0.16(+1.87%)
Feb 14, 2012 8.734 8.758 8.485 8.581 667,764 -0.18(-2.10%)
Feb 13, 2012 8.846 8.878 8.702 8.766 846,388 -0.07(-0.82%)
Feb 10, 2012 8.710 8.866 8.661 8.838 1,533,033 +0.27(+3.18%)
Feb 09, 2012 8.517 8.573 8.477 8.565 853,443 +0.14(+1.71%)
Feb 08, 2012 8.389 8.469 8.365 8.421 680,098 +0.01(+0.10%)
Feb 07, 2012 8.357 8.429 8.309 8.413 588,708 +0.10(+1.25%)
Feb 06, 2012 8.268 8.373 8.252 8.309 419,369 +0.04(+0.48%)
Feb 03, 2012 8.252 8.268 8.156 8.268 708,400 +0.05(+0.59%)
Feb 02, 2012 8.293 8.293 8.164 8.220 1,619,887 -0.03(-0.39%)
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.