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, 2011 8.202 8.345 8.194 8.282 1,467,333 +0.09(+1.07%)
Aug 30, 2011 8.155 8.226 8.067 8.194 603,763 +0.03(+0.39%)
Aug 29, 2011 8.107 8.242 8.091 8.163 718,527 +0.13(+1.68%)
Aug 26, 2011 7.972 8.123 7.861 8.028 863,223 +0.04(+0.50%)
Aug 25, 2011 7.909 8.012 7.813 7.988 1,736,411 -0.02(-0.30%)
Aug 24, 2011 7.948 8.059 7.849 8.012 1,085,157 -0.05(-0.59%)
Aug 23, 2011 8.178 8.186 7.766 8.059 2,759,780 -0.25(-2.96%)
Aug 22, 2011 8.512 8.520 8.274 8.306 1,050,186 +0.11(+1.36%)
Aug 19, 2011 8.274 8.464 8.186 8.194 1,187,289 +0.00(+0.00%)
Aug 18, 2011 8.290 8.298 8.012 8.194 1,280,371 -0.32(-3.73%)
Aug 17, 2011 8.607 8.687 8.353 8.512 1,357,188 +0.09(+1.04%)
Aug 16, 2011 8.433 8.456 8.258 8.425 1,065,422 +0.02(+0.19%)
Aug 15, 2011 8.171 8.464 8.147 8.409 1,712,689 +0.37(+4.64%)
Aug 12, 2011 8.115 8.139 7.881 8.036 1,250,331 -0.07(-0.88%)
Aug 11, 2011 7.821 8.194 7.742 8.107 1,535,761 +0.37(+4.83%)
Aug 10, 2011 7.916 8.004 7.682 7.734 2,337,472 -0.44(-5.34%)
Aug 09, 2011 8.417 8.178 7.615 8.171 2,856,274 +0.33(+4.15%)
Aug 08, 2011 8.417 8.464 7.805 7.845 3,321,943 -0.88(-10.10%)
Aug 05, 2011 8.830 8.921 8.512 8.726 3,173,108 -0.01(-0.09%)
Aug 04, 2011 9.004 9.068 8.726 8.734 2,434,801 -0.47(-5.09%)
Aug 03, 2011 9.250 9.306 9.139 9.203 2,298,145 -0.17(-1.78%)
Aug 02, 2011 9.489 9.616 9.346 9.370 1,877,612 -0.14(-1.50%)
Aug 01, 2011 9.711 9.719 9.449 9.512 1,198,304 -0.06(-0.66%)
Jul 29, 2011 9.306 9.592 9.298 9.576 1,763,875 +0.25(+2.73%)
Jul 28, 2011 9.449 9.481 9.298 9.322 1,170,328 -0.17(-1.76%)
Jul 27, 2011 9.743 9.751 9.449 9.489 2,314,518 -0.29(-3.00%)
Jul 26, 2011 9.933 9.949 9.735 9.782 1,347,640 -0.14(-1.44%)
Jul 25, 2011 9.933 9.981 9.909 9.925 781,534 +0.02(+0.16%)
Jul 22, 2011 9.902 9.933 9.878 9.909 1,035,025 +0.02(+0.16%)
Jul 21, 2011 9.814 10.02 9.782 9.894 858,164 +0.14(+1.47%)
Jul 20, 2011 9.814 9.886 9.695 9.751 990,976 -0.06(-0.65%)
Jul 19, 2011 9.941 9.973 9.814 9.814 780,137 -0.09(-0.88%)
Jul 18, 2011 9.925 9.925 9.814 9.902 782,366 -0.07(-0.72%)
Jul 15, 2011 10.01 10.04 9.917 9.973 701,990 +0.03(+0.32%)
Jul 14, 2011 10.03 10.03 9.886 9.941 1,609,753 -0.08(-0.79%)
Jul 13, 2011 9.973 10.11 9.933 10.02 637,874 +0.11(+1.12%)
Jul 12, 2011 9.862 9.973 9.854 9.909 1,952,295 +0.03(+0.32%)
Jul 11, 2011 10.06 10.08 9.846 9.878 2,209,812 -0.42(-4.09%)
Jul 08, 2011 10.40 10.40 10.27 10.30 1,054,314 -0.16(-1.52%)
Jul 07, 2011 10.54 10.59 10.40 10.46 1,299,236 +0.01(+0.08%)
Jul 06, 2011 10.55 10.58 10.39 10.45 922,632 -0.12(-1.13%)
Jul 05, 2011 10.78 10.78 10.53 10.57 1,117,555 -0.25(-2.35%)
Jul 01, 2011 10.75 10.85 10.66 10.82 986,138 +0.10(+0.96%)
Jun 30, 2011 10.66 10.76 10.66 10.72 2,021,826 +0.06(+0.60%)
Jun 29, 2011 10.47 10.70 10.43 10.66 1,697,847 +0.20(+1.90%)
Jun 28, 2011 10.33 10.48 10.31 10.46 1,050,411 +0.12(+1.15%)
Jun 27, 2011 10.19 10.37 10.17 10.34 861,980 +0.17(+1.72%)
Jun 24, 2011 10.35 10.37 10.16 10.16 1,504,363 -0.02(-0.16%)
Jun 23, 2011 10.27 10.31 10.05 10.18 1,049,837 -0.21(-2.06%)
Jun 22, 2011 10.44 10.51 10.39 10.39 1,472,029 -0.13(-1.21%)
Jun 21, 2011 10.70 10.71 10.48 10.52 1,417,819 +0.14(+1.38%)
Jun 20, 2011 10.35 10.38 10.31 10.38 1,834,451 -0.06(-0.61%)
Jun 17, 2011 10.36 10.47 10.24 10.44 10,162,152 -0.21(-1.94%)
Jun 16, 2011 10.71 10.76 10.55 10.65 1,616,444 -0.09(-0.81%)
Jun 15, 2011 10.79 10.85 10.70 10.74 9,453,891 -0.10(-0.88%)
Jun 14, 2011 10.87 10.97 10.81 10.83 977,727 +0.01(+0.07%)
Jun 13, 2011 10.82 10.85 10.74 10.82 1,454,264 +0.06(+0.59%)
Jun 10, 2011 10.97 10.98 10.75 10.76 1,039,308 -0.24(-2.17%)
Jun 09, 2011 11.00 11.08 10.98 11.00 952,906 +0.05(+0.44%)
Jun 08, 2011 11.07 11.16 10.93 10.95 2,096,627 -0.13(-1.15%)
Jun 07, 2011 11.23 11.31 11.08 11.08 1,998,226 -0.15(-1.34%)
Jun 06, 2011 11.51 11.55 11.23 11.23 768,951 -0.25(-2.21%)
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.