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 +0.080 (+1.02%)
Official Closing 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 (%)
Nov 30, 2011 7.551 7.558 7.193 7.376 1,348,272 +0.33(+4.62%)
Nov 29, 2011 7.161 7.201 7.003 7.050 748,037 -0.06(-0.89%)
Nov 28, 2011 7.042 7.169 7.027 7.114 943,159 +0.43(+6.41%)
Nov 25, 2011 6.749 6.892 6.677 6.685 380,018 -0.12(-1.75%)
Nov 23, 2011 6.939 6.939 6.764 6.804 599,680 -0.29(-4.03%)
Nov 22, 2011 7.257 7.273 7.066 7.090 843,975 -0.21(-2.83%)
Nov 21, 2011 7.265 7.336 7.082 7.296 672,052 -0.07(-0.97%)
Nov 18, 2011 7.392 7.416 7.296 7.368 807,214 +0.06(+0.76%)
Nov 17, 2011 7.678 7.717 7.265 7.312 1,004,379 -0.36(-4.66%)
Nov 16, 2011 7.590 7.884 7.558 7.670 876,678 -0.05(-0.62%)
Nov 15, 2011 7.622 7.749 7.598 7.717 482,385 +0.05(+0.62%)
Nov 14, 2011 7.741 7.813 7.642 7.670 836,216 -0.38(-4.73%)
Nov 11, 2011 8.106 8.249 7.947 8.051 885,548 +0.13(+1.60%)
Nov 10, 2011 8.019 8.071 7.860 7.924 672,561 +0.00(+0.00%)
Nov 09, 2011 8.043 8.114 7.805 7.924 838,760 -0.37(-4.50%)
Nov 08, 2011 8.281 8.305 8.194 8.297 557,635 -0.02(-0.19%)
Nov 07, 2011 8.225 8.424 8.210 8.313 888,902 +0.14(+1.75%)
Nov 04, 2011 7.733 8.194 7.654 8.170 1,339,949 +0.33(+4.26%)
Nov 03, 2011 7.908 7.932 7.765 7.836 1,042,410 -0.02(-0.30%)
Nov 02, 2011 7.884 8.003 7.753 7.860 881,293 +0.09(+1.12%)
Nov 01, 2011 7.654 7.900 7.606 7.773 1,114,754 -0.13(-1.61%)
Oct 31, 2011 8.130 8.178 7.892 7.900 1,089,303 -0.37(-4.42%)
Oct 28, 2011 8.241 8.416 8.217 8.265 813,848 +0.04(+0.48%)
Oct 27, 2011 8.011 8.321 7.963 8.225 1,015,977 +0.47(+6.04%)
Oct 26, 2011 7.797 7.820 7.662 7.757 726,721 +0.10(+1.35%)
Oct 25, 2011 7.876 7.908 7.622 7.654 988,665 -0.38(-4.74%)
Oct 24, 2011 7.709 8.122 7.662 8.035 1,441,706 +0.37(+4.76%)
Oct 21, 2011 7.487 7.697 7.479 7.670 798,494 +0.32(+4.32%)
Oct 20, 2011 7.423 7.471 7.209 7.352 1,350,735 -0.13(-1.70%)
Oct 19, 2011 7.543 7.685 7.416 7.479 898,702 -0.15(-1.98%)
Oct 18, 2011 7.487 7.678 7.360 7.630 818,701 +0.18(+2.45%)
Oct 17, 2011 7.558 7.614 7.392 7.447 707,340 -0.21(-2.80%)
Oct 14, 2011 7.606 7.678 7.574 7.662 608,960 +0.10(+1.37%)
Oct 13, 2011 7.543 7.614 7.400 7.558 1,041,040 -0.02(-0.21%)
Oct 12, 2011 7.638 7.693 7.447 7.574 1,073,397 +0.10(+1.27%)
Oct 11, 2011 7.336 7.558 7.273 7.479 1,332,910 +0.16(+2.17%)
Oct 10, 2011 7.209 7.408 7.130 7.320 961,979 +0.34(+4.89%)
Oct 07, 2011 7.201 7.265 6.947 6.979 1,349,368 -0.15(-2.12%)
Oct 06, 2011 7.019 7.150 7.011 7.130 1,326,083 +0.37(+5.52%)
Oct 05, 2011 6.717 6.804 6.606 6.757 938,858 +0.04(+0.59%)
Oct 04, 2011 6.725 6.733 6.542 6.717 1,627,944 -0.08(-1.17%)
Oct 03, 2011 6.939 6.971 6.757 6.796 1,872,794 -0.17(-2.39%)
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%)
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.