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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Aug 01, 2012 5.534 5.597 5.454 5.494 808,192 +0.07(+1.32%)
Jul 31, 2012 5.478 5.526 5.347 5.423 1,217,465 -0.04(-0.73%)
Jul 30, 2012 5.383 5.470 5.375 5.462 499,493 +0.00(+0.00%)
Jul 27, 2012 5.232 5.494 5.216 5.462 1,072,567 +0.32(+6.17%)
Jul 26, 2012 5.169 5.177 5.065 5.145 851,429 +0.00(+0.00%)
Jul 25, 2012 5.185 5.224 5.129 5.145 420,350 +0.00(+0.00%)
Jul 24, 2012 5.192 5.216 5.113 5.145 1,061,580 -0.06(-1.07%)
Jul 23, 2012 5.264 5.272 5.153 5.200 883,945 -0.18(-3.39%)
Jul 20, 2012 5.431 5.502 5.359 5.383 1,454,099 -0.11(-2.02%)
Jul 19, 2012 5.486 5.502 5.431 5.494 533,742 +0.06(+1.02%)
Jul 18, 2012 5.327 5.447 5.312 5.439 783,985 +0.07(+1.33%)
Jul 17, 2012 5.296 5.383 5.208 5.367 465,682 +0.06(+1.20%)
Jul 16, 2012 5.319 5.367 5.185 5.304 591,229 +0.04(+0.75%)
Jul 13, 2012 5.272 5.351 5.256 5.264 1,410,675 -0.02(-0.30%)
Jul 12, 2012 5.256 5.335 5.256 5.280 469,342 -0.02(-0.45%)
Jul 11, 2012 5.312 5.391 5.216 5.304 940,502 -0.06(-1.04%)
Jul 10, 2012 5.447 5.454 5.335 5.359 940,954 -0.03(-0.59%)
Jul 09, 2012 5.447 5.486 5.359 5.391 670,214 -0.09(-1.59%)
Jul 06, 2012 5.621 5.637 5.462 5.478 990,550 -0.21(-3.63%)
Jul 05, 2012 5.748 5.756 5.609 5.685 957,664 +0.07(+1.27%)
Jul 03, 2012 5.677 5.685 5.558 5.613 879,493 -0.08(-1.39%)
Jul 02, 2012 5.629 5.693 5.597 5.693 777,175 +0.11(+1.99%)
Jun 29, 2012 5.542 5.589 5.494 5.582 922,637 +0.23(+4.30%)
Jun 28, 2012 5.296 5.375 5.248 5.351 1,421,213 +0.05(+0.90%)
Jun 27, 2012 5.248 5.339 5.240 5.304 898,576 +0.10(+1.98%)
Jun 26, 2012 5.216 5.264 5.169 5.200 978,335 -0.02(-0.46%)
Jun 25, 2012 5.208 5.256 5.173 5.224 933,800 -0.01(-0.15%)
Jun 22, 2012 5.486 5.486 5.232 5.232 1,679,394 -0.19(-3.51%)
Jun 21, 2012 5.486 5.558 5.399 5.423 1,281,386 -0.09(-1.58%)
Jun 20, 2012 5.478 5.582 5.439 5.510 1,204,352 +0.02(+0.29%)
Jun 19, 2012 5.510 5.574 5.454 5.494 1,038,152 +0.10(+1.76%)
Jun 18, 2012 5.431 5.486 5.383 5.399 3,421,732 -0.21(-3.82%)
Jun 15, 2012 5.375 5.756 5.343 5.613 4,301,079 +0.26(+4.90%)
Jun 14, 2012 5.304 5.375 5.260 5.351 1,043,742 +0.02(+0.45%)
Jun 13, 2012 5.280 5.363 5.256 5.327 1,174,794 +0.06(+1.05%)
Jun 12, 2012 5.232 5.312 5.192 5.272 899,003 +0.10(+1.84%)
Jun 11, 2012 5.327 5.335 5.169 5.177 1,496,088 -0.13(-2.40%)
Jun 08, 2012 5.113 5.359 5.073 5.304 2,448,000 +0.12(+2.30%)
Jun 07, 2012 5.232 5.296 5.153 5.185 1,096,744 -0.02(-0.46%)
Jun 06, 2012 5.058 5.208 5.042 5.208 1,866,870 +0.17(+3.47%)
Jun 05, 2012 5.121 5.161 5.002 5.034 1,360,423 -0.03(-0.63%)
Jun 04, 2012 5.065 5.161 5.050 5.065 1,070,960 +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.