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
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 7.559 7.194 7.377 1,348,150 +0.33(+4.62%)
Nov 29, 2011 7.162 7.202 7.003 7.051 747,970 -0.06(-0.89%)
Nov 28, 2011 7.043 7.170 7.027 7.114 943,074 +0.43(+6.41%)
Nov 25, 2011 6.749 6.892 6.678 6.686 379,984 -0.12(-1.75%)
Nov 23, 2011 6.940 6.940 6.765 6.805 599,626 -0.29(-4.03%)
Nov 22, 2011 7.257 7.273 7.067 7.091 843,898 -0.21(-2.83%)
Nov 21, 2011 7.265 7.337 7.083 7.297 671,991 -0.07(-0.97%)
Nov 18, 2011 7.392 7.416 7.297 7.369 807,141 +0.06(+0.76%)
Nov 17, 2011 7.678 7.718 7.265 7.313 1,004,288 -0.36(-4.66%)
Nov 16, 2011 7.591 7.885 7.559 7.670 876,599 -0.05(-0.62%)
Nov 15, 2011 7.623 7.750 7.599 7.718 482,342 +0.05(+0.62%)
Nov 14, 2011 7.742 7.813 7.643 7.670 836,140 -0.38(-4.73%)
Nov 11, 2011 8.107 8.250 7.948 8.051 885,467 +0.13(+1.60%)
Nov 10, 2011 8.020 8.071 7.861 7.924 672,500 +0.00(+0.00%)
Nov 09, 2011 8.043 8.115 7.805 7.924 838,684 -0.37(-4.50%)
Nov 08, 2011 8.282 8.306 8.194 8.298 557,585 -0.02(-0.19%)
Nov 07, 2011 8.226 8.425 8.210 8.313 888,821 +0.14(+1.75%)
Nov 04, 2011 7.734 8.194 7.654 8.171 1,339,828 +0.33(+4.26%)
Nov 03, 2011 7.909 7.932 7.766 7.837 1,042,316 -0.02(-0.30%)
Nov 02, 2011 7.885 8.004 7.754 7.861 881,213 +0.09(+1.12%)
Nov 01, 2011 7.654 7.901 7.607 7.774 1,114,653 -0.13(-1.61%)
Oct 31, 2011 8.131 8.178 7.893 7.901 1,089,205 -0.37(-4.42%)
Oct 28, 2011 8.242 8.417 8.218 8.266 813,775 +0.04(+0.48%)
Oct 27, 2011 8.012 8.321 7.964 8.226 1,015,885 +0.47(+6.04%)
Oct 26, 2011 7.797 7.821 7.662 7.758 726,656 +0.10(+1.35%)
Oct 25, 2011 7.877 7.909 7.623 7.654 988,576 -0.38(-4.74%)
Oct 24, 2011 7.710 8.123 7.662 8.036 1,441,575 +0.37(+4.76%)
Oct 21, 2011 7.488 7.698 7.480 7.670 798,421 +0.32(+4.32%)
Oct 20, 2011 7.424 7.472 7.210 7.353 1,350,612 -0.13(-1.70%)
Oct 19, 2011 7.543 7.686 7.416 7.480 898,621 -0.15(-1.98%)
Oct 18, 2011 7.488 7.678 7.361 7.631 818,627 +0.18(+2.45%)
Oct 17, 2011 7.559 7.615 7.392 7.448 707,276 -0.21(-2.80%)
Oct 14, 2011 7.607 7.678 7.575 7.662 608,905 +0.10(+1.37%)
Oct 13, 2011 7.543 7.615 7.400 7.559 1,040,946 -0.02(-0.21%)
Oct 12, 2011 7.639 7.694 7.448 7.575 1,073,300 +0.10(+1.27%)
Oct 11, 2011 7.337 7.559 7.273 7.480 1,332,789 +0.16(+2.17%)
Oct 10, 2011 7.210 7.408 7.130 7.321 961,892 +0.34(+4.89%)
Oct 07, 2011 7.202 7.265 6.948 6.979 1,349,246 -0.15(-2.12%)
Oct 06, 2011 7.019 7.150 7.011 7.130 1,325,963 +0.37(+5.52%)
Oct 05, 2011 6.717 6.805 6.606 6.757 938,773 +0.04(+0.59%)
Oct 04, 2011 6.725 6.733 6.543 6.717 1,627,797 -0.08(-1.17%)
Oct 03, 2011 6.940 6.972 6.757 6.797 1,872,624 -0.17(-2.39%)
Sep 30, 2011 6.916 6.979 6.837 6.964 2,508,303 -0.04(-0.57%)
Sep 29, 2011 7.138 7.226 6.892 7.003 1,262,199 -0.04(-0.56%)
Sep 28, 2011 7.265 7.337 7.027 7.043 2,378,885 -0.20(-2.74%)
Sep 27, 2011 7.265 7.412 7.186 7.242 1,860,247 +0.10(+1.33%)
Sep 26, 2011 7.059 7.162 6.848 7.146 1,631,802 +0.09(+1.24%)
Sep 23, 2011 7.011 7.122 6.964 7.059 1,558,149 +0.07(+1.02%)
Sep 22, 2011 7.337 7.337 6.916 6.987 3,114,235 -0.66(-8.62%)
Sep 21, 2011 7.774 7.988 7.631 7.646 1,707,420 -0.13(-1.73%)
Sep 20, 2011 7.861 7.901 7.718 7.781 1,374,841 -0.15(-1.90%)
Sep 19, 2011 7.877 7.972 7.766 7.932 1,769,404 -0.17(-2.15%)
Sep 16, 2011 7.750 8.131 7.750 8.107 3,329,901 +0.47(+6.13%)
Sep 15, 2011 7.813 7.837 7.631 7.639 1,096,611 -0.09(-1.13%)
Sep 14, 2011 7.654 7.789 7.472 7.726 1,381,887 +0.08(+1.04%)
Sep 13, 2011 7.678 7.694 7.583 7.646 1,524,579 -0.02(-0.21%)
Sep 12, 2011 7.702 7.789 7.496 7.662 1,341,556 -0.12(-1.53%)
Sep 09, 2011 7.893 7.920 7.694 7.781 1,194,488 -0.32(-3.92%)
Sep 08, 2011 8.194 8.306 8.059 8.099 1,101,183 -0.23(-2.76%)
Sep 07, 2011 8.274 8.361 8.171 8.329 933,487 +0.17(+2.14%)
Sep 06, 2011 7.702 8.163 7.702 8.155 1,534,233 +0.22(+2.80%)
Sep 02, 2011 8.028 8.099 7.885 7.932 1,697,818 -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.