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

Centrais Electricas Brazil ADR (NY: EBR )

7.150 -0.150 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Mar 30, 2012 7.940 7.948 7.723 7.790 1,591,835 -0.14(-1.78%)
Mar 29, 2012 7.990 7.998 7.873 7.932 1,392,671 -0.14(-1.75%)
Mar 28, 2012 8.090 8.098 8.023 8.073 2,882,828 -0.02(-0.31%)
Mar 27, 2012 7.998 8.123 7.973 8.098 1,811,339 +0.07(+0.83%)
Mar 26, 2012 8.048 8.056 7.923 8.031 1,359,075 +0.04(+0.52%)
Mar 23, 2012 7.923 8.015 7.873 7.990 722,509 +0.07(+0.84%)
Mar 22, 2012 7.965 7.981 7.865 7.923 801,764 -0.06(-0.73%)
Mar 21, 2012 8.065 8.073 7.961 7.981 1,124,507 -0.11(-1.34%)
Mar 20, 2012 8.090 8.198 7.973 8.090 601,367 -0.11(-1.32%)
Mar 19, 2012 8.173 8.223 8.140 8.198 901,556 +0.02(+0.20%)
Mar 16, 2012 8.106 8.181 8.081 8.181 1,244,262 +0.05(+0.61%)
Mar 15, 2012 8.423 8.439 8.098 8.131 1,959,373 -0.31(-3.65%)
Mar 14, 2012 8.581 8.639 8.389 8.439 1,079,105 -0.21(-2.41%)
Mar 13, 2012 8.464 8.656 8.398 8.647 636,753 +0.18(+2.16%)
Mar 12, 2012 8.431 8.489 8.323 8.464 929,209 -0.08(-0.97%)
Mar 09, 2012 8.714 8.714 8.547 8.547 1,174,380 -0.22(-2.56%)
Mar 08, 2012 8.889 8.922 8.756 8.772 873,628 -0.08(-0.94%)
Mar 07, 2012 8.789 8.889 8.706 8.855 931,332 +0.02(+0.19%)
Mar 06, 2012 8.939 8.939 8.789 8.839 607,202 -0.22(-2.48%)
Mar 05, 2012 9.063 9.080 8.930 9.063 488,030 -0.02(-0.18%)
Mar 02, 2012 9.005 9.093 8.972 9.080 721,099 +0.02(+0.28%)
Mar 01, 2012 9.014 9.105 8.972 9.055 673,658 +0.06(+0.65%)
Feb 29, 2012 9.088 9.167 8.989 8.997 979,212 -0.16(-1.73%)
Feb 28, 2012 9.130 9.205 9.088 9.155 997,232 +0.11(+1.20%)
Feb 27, 2012 9.213 9.221 9.047 9.047 477,408 -0.21(-2.25%)
Feb 24, 2012 9.113 9.280 9.113 9.255 642,056 +0.17(+1.83%)
Feb 23, 2012 9.272 9.272 9.009 9.088 613,909 -0.16(-1.71%)
Feb 22, 2012 9.321 9.354 9.230 9.247 619,378 -0.03(-0.36%)
Feb 21, 2012 9.471 9.530 9.255 9.280 346,708 -0.12(-1.33%)
Feb 17, 2012 9.421 9.463 9.375 9.405 497,598 +0.07(+0.71%)
Feb 16, 2012 9.247 9.388 9.088 9.338 868,765 +0.27(+2.94%)
Feb 15, 2012 8.989 9.172 8.947 9.072 1,298,511 +0.17(+1.87%)
Feb 14, 2012 9.063 9.088 8.805 8.905 643,460 -0.19(-2.10%)
Feb 13, 2012 9.180 9.213 9.030 9.097 815,584 -0.07(-0.82%)
Feb 10, 2012 9.038 9.201 8.989 9.172 1,477,238 +0.28(+3.18%)
Feb 09, 2012 8.839 8.897 8.797 8.889 822,382 +0.15(+1.71%)
Feb 08, 2012 8.706 8.789 8.681 8.739 655,346 +0.01(+0.10%)
Feb 07, 2012 8.672 8.747 8.622 8.731 567,282 +0.11(+1.25%)
Feb 06, 2012 8.581 8.689 8.564 8.622 404,106 +0.04(+0.48%)
Feb 03, 2012 8.564 8.581 8.464 8.581 682,618 +0.05(+0.59%)
Feb 02, 2012 8.606 8.606 8.473 8.531 1,560,931 -0.03(-0.39%)
Feb 01, 2012 8.664 8.731 8.502 8.564 1,383,648 +0.07(+0.78%)
Jan 31, 2012 8.531 8.564 8.423 8.498 1,063,056 +0.02(+0.29%)
Jan 30, 2012 8.431 8.473 8.348 8.473 865,063 +0.01(+0.10%)
Jan 27, 2012 8.323 8.522 8.314 8.464 910,089 +0.17(+2.11%)
Jan 26, 2012 8.323 8.364 8.231 8.289 1,376,911 -0.17(-1.97%)
Jan 25, 2012 8.198 8.473 8.123 8.456 652,141 +0.27(+3.36%)
Jan 24, 2012 8.106 8.231 8.056 8.181 829,859 -0.03(-0.41%)
Jan 23, 2012 8.356 8.389 8.173 8.215 1,639,768 -0.21(-2.47%)
Jan 20, 2012 8.356 8.448 8.289 8.423 1,015,992 +0.06(+0.70%)
Jan 19, 2012 8.473 8.481 8.339 8.364 783,541 -0.12(-1.37%)
Jan 18, 2012 8.223 8.498 8.190 8.481 1,036,778 +0.23(+2.83%)
Jan 17, 2012 8.314 8.356 8.198 8.248 841,054 +0.05(+0.61%)
Jan 13, 2012 8.090 8.215 7.990 8.198 710,569 -0.04(-0.51%)
Jan 12, 2012 8.190 8.264 8.131 8.239 687,443 +0.05(+0.61%)
Jan 11, 2012 8.239 8.289 8.115 8.190 1,114,400 -0.07(-0.91%)
Jan 10, 2012 8.331 8.389 8.223 8.264 906,726 +0.02(+0.20%)
Jan 09, 2012 8.198 8.298 8.156 8.248 1,116,418 +0.17(+2.06%)
Jan 06, 2012 8.231 8.273 8.081 8.081 591,004 -0.15(-1.82%)
Jan 05, 2012 8.373 8.423 8.215 8.231 845,446 -0.26(-3.04%)
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.