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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 5.161 5.423 5.058 5.161 4,509,607 -0.36(-6.47%)
Aug 30, 2012 5.741 5.765 5.518 5.518 2,266,025 -0.28(-4.79%)
Aug 29, 2012 5.892 5.892 5.749 5.796 2,072,932 -0.10(-1.75%)
Aug 27, 2012 5.844 5.935 5.828 5.900 1,112,224 -0.02(-0.27%)
Aug 24, 2012 5.931 5.971 5.876 5.916 1,065,054 -0.03(-0.53%)
Aug 23, 2012 6.106 6.106 5.892 5.947 1,263,478 -0.19(-3.10%)
Aug 22, 2012 6.050 6.209 6.019 6.138 1,099,831 -0.01(-0.13%)
Aug 21, 2012 6.289 6.313 6.090 6.146 751,565 -0.17(-2.64%)
Aug 20, 2012 6.082 6.320 6.035 6.313 1,277,577 +0.22(+3.65%)
Aug 17, 2012 6.178 6.193 6.019 6.090 665,965 -0.10(-1.54%)
Aug 16, 2012 6.162 6.210 6.066 6.185 1,313,747 +0.08(+1.30%)
Aug 15, 2012 6.035 6.138 5.995 6.106 1,066,750 +0.13(+2.26%)
Aug 14, 2012 5.987 6.027 5.939 5.971 1,213,853 -0.02(-0.27%)
Aug 13, 2012 5.931 6.003 5.908 5.987 790,399 +0.01(+0.13%)
Aug 10, 2012 5.947 5.995 5.908 5.979 965,317 +0.03(+0.53%)
Aug 09, 2012 5.947 5.963 5.916 5.947 996,291 +0.05(+0.81%)
Aug 08, 2012 5.796 5.916 5.796 5.900 883,535 +0.10(+1.64%)
Aug 07, 2012 5.781 5.828 5.717 5.804 1,789,543 +0.07(+1.25%)
Aug 06, 2012 5.677 5.796 5.653 5.733 909,951 +0.13(+2.41%)
Aug 03, 2012 5.518 5.630 5.518 5.598 872,143 +0.21(+3.83%)
Aug 02, 2012 5.399 5.471 5.288 5.391 1,241,664 -0.10(-1.88%)
Aug 01, 2012 5.534 5.598 5.455 5.495 808,119 +0.07(+1.32%)
Jul 31, 2012 5.479 5.526 5.348 5.423 1,217,355 -0.04(-0.73%)
Jul 30, 2012 5.384 5.471 5.376 5.463 499,448 +0.00(+0.00%)
Jul 27, 2012 5.233 5.495 5.217 5.463 1,072,470 +0.32(+6.17%)
Jul 26, 2012 5.169 5.177 5.066 5.145 851,351 +0.00(+0.00%)
Jul 25, 2012 5.185 5.225 5.129 5.145 420,312 +0.00(+0.00%)
Jul 24, 2012 5.193 5.217 5.114 5.145 1,061,484 -0.06(-1.07%)
Jul 23, 2012 5.264 5.272 5.153 5.201 883,865 -0.18(-3.39%)
Jul 20, 2012 5.431 5.503 5.360 5.384 1,453,968 -0.11(-2.02%)
Jul 19, 2012 5.487 5.503 5.431 5.495 533,694 +0.06(+1.02%)
Jul 18, 2012 5.328 5.447 5.312 5.439 783,914 +0.07(+1.33%)
Jul 17, 2012 5.296 5.384 5.209 5.368 465,639 +0.06(+1.20%)
Jul 16, 2012 5.320 5.368 5.185 5.304 591,175 +0.04(+0.75%)
Jul 13, 2012 5.272 5.352 5.256 5.264 1,410,547 -0.02(-0.30%)
Jul 12, 2012 5.256 5.336 5.256 5.280 469,299 -0.02(-0.45%)
Jul 11, 2012 5.312 5.391 5.217 5.304 940,416 -0.06(-1.04%)
Jul 10, 2012 5.447 5.455 5.336 5.360 940,868 -0.03(-0.59%)
Jul 09, 2012 5.447 5.487 5.360 5.391 670,154 -0.09(-1.59%)
Jul 06, 2012 5.622 5.638 5.463 5.479 990,460 -0.21(-3.63%)
Jul 05, 2012 5.749 5.757 5.610 5.685 957,577 +0.07(+1.27%)
Jul 03, 2012 5.677 5.685 5.558 5.614 879,413 -0.08(-1.39%)
Jul 02, 2012 5.630 5.693 5.598 5.693 777,105 +0.11(+1.99%)
Jun 29, 2012 5.542 5.590 5.495 5.582 922,553 +0.23(+4.30%)
Jun 28, 2012 5.296 5.376 5.249 5.352 1,421,085 +0.05(+0.90%)
Jun 27, 2012 5.249 5.340 5.241 5.304 898,495 +0.10(+1.98%)
Jun 26, 2012 5.217 5.264 5.169 5.201 978,246 -0.02(-0.46%)
Jun 25, 2012 5.209 5.256 5.173 5.225 933,715 -0.01(-0.15%)
Jun 22, 2012 5.487 5.487 5.233 5.233 1,679,242 -0.19(-3.51%)
Jun 21, 2012 5.487 5.558 5.399 5.423 1,281,270 -0.09(-1.58%)
Jun 20, 2012 5.479 5.582 5.439 5.511 1,204,243 +0.02(+0.29%)
Jun 19, 2012 5.511 5.574 5.455 5.495 1,038,058 +0.10(+1.76%)
Jun 18, 2012 5.431 5.487 5.384 5.399 3,421,422 -0.21(-3.82%)
Jun 15, 2012 5.376 5.757 5.344 5.614 4,300,690 +0.26(+4.90%)
Jun 14, 2012 5.304 5.376 5.260 5.352 1,043,647 +0.02(+0.45%)
Jun 13, 2012 5.280 5.364 5.256 5.328 1,174,688 +0.06(+1.05%)
Jun 12, 2012 5.233 5.312 5.193 5.272 898,922 +0.10(+1.84%)
Jun 11, 2012 5.328 5.336 5.169 5.177 1,495,952 -0.13(-2.40%)
Jun 08, 2012 5.114 5.360 5.074 5.304 2,447,778 +0.12(+2.30%)
Jun 07, 2012 5.233 5.296 5.153 5.185 1,096,645 -0.02(-0.46%)
Jun 06, 2012 5.058 5.209 5.042 5.209 1,866,701 +0.17(+3.47%)
Jun 05, 2012 5.121 5.161 5.002 5.034 1,360,300 -0.03(-0.63%)
Jun 04, 2012 5.066 5.161 5.050 5.066 1,070,863 +0.06(+1.11%)
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.