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

Centrais Electricas Brazil ADR (NY: EBR )

7.305 -0.055 (-0.75%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 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 (%)
Oct 31, 2012 4.414 4.494 4.351 4.414 1,088,158 -0.06(-1.42%)
Oct 26, 2012 4.549 4.478 4.478 4.478 725,733 -0.10(-2.25%)
Oct 25, 2012 4.541 4.597 4.533 4.581 833,158 +0.10(+2.12%)
Oct 24, 2012 4.613 4.645 4.478 4.486 1,109,495 -0.13(-2.75%)
Oct 23, 2012 4.668 4.700 4.565 4.613 825,477 -0.04(-0.85%)
Oct 19, 2012 4.676 4.708 4.581 4.653 1,511,555 -0.02(-0.51%)
Oct 18, 2012 4.565 4.696 4.502 4.676 2,903,694 +0.16(+3.51%)
Oct 17, 2012 4.653 4.653 4.478 4.518 1,997,416 -0.14(-3.07%)
Oct 16, 2012 4.716 4.732 4.637 4.661 856,506 -0.02(-0.34%)
Oct 15, 2012 4.637 4.724 4.613 4.676 2,243,580 +0.11(+2.43%)
Oct 12, 2012 4.581 4.772 4.565 4.565 2,044,562 -0.02(-0.52%)
Oct 11, 2012 4.629 4.668 4.565 4.589 548,407 +0.02(+0.52%)
Oct 10, 2012 4.589 4.645 4.533 4.565 1,351,291 -0.03(-0.69%)
Oct 09, 2012 4.629 4.637 4.553 4.597 691,878 -0.05(-1.03%)
Oct 08, 2012 4.629 4.732 4.621 4.645 1,655,423 +0.05(+1.04%)
Oct 05, 2012 4.605 4.700 4.589 4.597 1,038,366 +0.02(+0.35%)
Oct 04, 2012 4.676 4.716 4.478 4.581 1,205,390 -0.11(-2.37%)
Oct 03, 2012 4.748 4.764 4.676 4.692 1,421,663 -0.06(-1.34%)
Oct 02, 2012 4.772 4.811 4.752 4.756 491,310 -0.04(-0.83%)
Oct 01, 2012 4.756 4.811 4.724 4.795 1,055,990 +0.09(+1.85%)
Sep 28, 2012 4.772 4.795 4.700 4.708 1,074,251 -0.10(-1.98%)
Sep 27, 2012 4.795 4.835 4.740 4.803 789,222 +0.03(+0.67%)
Sep 26, 2012 4.772 4.799 4.708 4.772 1,166,051 -0.02(-0.50%)
Sep 25, 2012 4.795 4.859 4.780 4.795 1,393,083 +0.00(+0.00%)
Sep 24, 2012 4.732 4.819 4.708 4.795 935,800 +0.09(+1.85%)
Sep 21, 2012 4.811 4.907 4.708 4.708 2,532,137 -0.08(-1.66%)
Sep 20, 2012 4.740 4.851 4.708 4.788 1,536,755 +0.02(+0.50%)
Sep 19, 2012 4.891 4.923 4.748 4.764 1,974,252 -0.11(-2.28%)
Sep 18, 2012 4.851 4.899 4.811 4.875 1,430,044 +0.02(+0.49%)
Sep 17, 2012 4.891 4.923 4.851 4.851 1,866,549 -0.06(-1.13%)
Sep 14, 2012 4.867 4.930 4.843 4.907 1,823,187 +0.10(+2.15%)
Sep 13, 2012 4.684 4.827 4.668 4.803 1,690,786 +0.18(+3.95%)
Sep 12, 2012 4.470 4.795 4.454 4.621 3,695,824 -0.40(-7.91%)
Sep 11, 2012 5.121 5.208 4.970 5.018 2,734,241 -0.12(-2.32%)
Sep 10, 2012 5.121 5.169 5.073 5.137 1,540,116 +0.04(+0.78%)
Sep 07, 2012 5.169 5.264 5.050 5.097 1,828,605 -0.06(-1.08%)
Sep 06, 2012 5.153 5.216 5.113 5.153 1,370,401 -0.02(-0.46%)
Sep 05, 2012 5.105 5.177 5.058 5.177 1,553,339 +0.05(+0.93%)
Sep 04, 2012 5.129 5.129 5.010 5.129 1,889,284 -0.03(-0.62%)
Aug 31, 2012 5.161 5.423 5.058 5.161 4,510,015 -0.36(-6.47%)
Aug 30, 2012 5.740 5.764 5.518 5.518 2,266,230 -0.28(-4.79%)
Aug 29, 2012 5.891 5.891 5.748 5.796 2,073,120 -0.10(-1.75%)
Aug 27, 2012 5.844 5.935 5.828 5.899 1,112,325 -0.02(-0.27%)
Aug 24, 2012 5.931 5.971 5.875 5.915 1,065,151 -0.03(-0.53%)
Aug 23, 2012 6.106 6.106 5.891 5.947 1,263,593 -0.19(-3.10%)
Aug 22, 2012 6.050 6.209 6.018 6.137 1,099,931 -0.01(-0.13%)
Aug 21, 2012 6.288 6.312 6.090 6.145 751,633 -0.17(-2.64%)
Aug 20, 2012 6.082 6.320 6.034 6.312 1,277,693 +0.22(+3.65%)
Aug 17, 2012 6.177 6.193 6.018 6.090 666,025 -0.10(-1.54%)
Aug 16, 2012 6.161 6.209 6.066 6.185 1,313,866 +0.08(+1.30%)
Aug 15, 2012 6.034 6.137 5.994 6.106 1,066,846 +0.13(+2.26%)
Aug 14, 2012 5.986 6.026 5.939 5.971 1,213,963 -0.02(-0.27%)
Aug 13, 2012 5.931 6.002 5.907 5.986 790,470 +0.01(+0.13%)
Aug 10, 2012 5.947 5.994 5.907 5.978 965,405 +0.03(+0.53%)
Aug 09, 2012 5.947 5.963 5.915 5.947 996,381 +0.05(+0.81%)
Aug 08, 2012 5.796 5.915 5.796 5.899 883,615 +0.10(+1.64%)
Aug 07, 2012 5.780 5.828 5.716 5.804 1,789,705 +0.07(+1.25%)
Aug 06, 2012 5.677 5.796 5.653 5.732 910,034 +0.13(+2.41%)
Aug 03, 2012 5.518 5.629 5.518 5.597 872,222 +0.21(+3.83%)
Aug 02, 2012 5.399 5.470 5.288 5.391 1,241,776 -0.10(-1.88%)
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.