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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 7.627 7.635 7.266 7.450 1,334,778 +0.33(+4.62%)
Nov 29, 2011 7.234 7.274 7.073 7.122 740,551 -0.06(-0.89%)
Nov 28, 2011 7.114 7.242 7.098 7.186 933,719 +0.43(+6.41%)
Nov 25, 2011 6.817 6.961 6.745 6.753 376,215 -0.12(-1.75%)
Nov 23, 2011 7.009 7.009 6.833 6.873 593,678 -0.29(-4.03%)
Nov 22, 2011 7.330 7.346 7.138 7.162 835,528 -0.21(-2.83%)
Nov 21, 2011 7.338 7.410 7.154 7.370 665,326 -0.07(-0.97%)
Nov 18, 2011 7.466 7.491 7.370 7.442 799,135 +0.06(+0.76%)
Nov 17, 2011 7.755 7.795 7.338 7.386 994,327 -0.36(-4.66%)
Nov 16, 2011 7.667 7.964 7.635 7.747 867,904 -0.05(-0.62%)
Nov 15, 2011 7.699 7.827 7.675 7.795 477,557 +0.05(+0.62%)
Nov 14, 2011 7.819 7.892 7.719 7.747 827,847 -0.38(-4.73%)
Nov 11, 2011 8.188 8.333 8.028 8.132 876,685 +0.13(+1.60%)
Nov 10, 2011 8.100 8.152 7.940 8.004 665,830 +0.00(+0.00%)
Nov 09, 2011 8.124 8.196 7.883 8.004 830,366 -0.38(-4.50%)
Nov 08, 2011 8.365 8.389 8.276 8.381 552,054 -0.02(-0.19%)
Nov 07, 2011 8.309 8.509 8.293 8.397 880,005 +0.14(+1.75%)
Nov 04, 2011 7.811 8.276 7.731 8.252 1,326,539 +0.34(+4.26%)
Nov 03, 2011 7.988 8.012 7.843 7.916 1,031,977 -0.02(-0.30%)
Nov 02, 2011 7.964 8.084 7.831 7.940 872,472 +0.09(+1.12%)
Nov 01, 2011 7.731 7.980 7.683 7.851 1,103,597 -0.13(-1.61%)
Oct 31, 2011 8.212 8.260 7.972 7.980 1,078,401 -0.37(-4.42%)
Oct 28, 2011 8.325 8.501 8.301 8.349 805,703 +0.04(+0.48%)
Oct 27, 2011 8.092 8.405 8.044 8.309 1,005,808 +0.47(+6.04%)
Oct 26, 2011 7.875 7.900 7.739 7.835 719,448 +0.10(+1.35%)
Oct 25, 2011 7.956 7.988 7.699 7.731 978,770 -0.38(-4.74%)
Oct 24, 2011 7.787 8.204 7.739 8.116 1,427,276 +0.37(+4.76%)
Oct 21, 2011 7.563 7.775 7.555 7.747 790,502 +0.32(+4.32%)
Oct 20, 2011 7.499 7.547 7.282 7.426 1,337,216 -0.13(-1.70%)
Oct 19, 2011 7.619 7.763 7.491 7.555 889,707 -0.15(-1.98%)
Oct 18, 2011 7.563 7.755 7.434 7.707 810,507 +0.18(+2.45%)
Oct 17, 2011 7.635 7.691 7.466 7.523 700,260 -0.22(-2.80%)
Oct 14, 2011 7.683 7.755 7.651 7.739 602,866 +0.10(+1.37%)
Oct 13, 2011 7.619 7.691 7.474 7.635 1,030,621 -0.02(-0.21%)
Oct 12, 2011 7.715 7.771 7.523 7.651 1,062,654 +0.10(+1.27%)
Oct 11, 2011 7.410 7.635 7.346 7.555 1,319,570 +0.16(+2.17%)
Oct 10, 2011 7.282 7.482 7.202 7.394 952,351 +0.34(+4.89%)
Oct 07, 2011 7.274 7.338 7.017 7.049 1,335,863 -0.15(-2.12%)
Oct 06, 2011 7.090 7.222 7.082 7.202 1,312,811 +0.38(+5.52%)
Oct 05, 2011 6.785 6.873 6.672 6.825 929,461 +0.04(+0.59%)
Oct 04, 2011 6.793 6.801 6.608 6.785 1,611,651 -0.08(-1.17%)
Oct 03, 2011 7.009 7.041 6.825 6.865 1,854,050 -0.17(-2.39%)
Sep 30, 2011 6.985 7.049 6.905 7.033 2,483,423 -0.04(-0.57%)
Sep 29, 2011 7.210 7.298 6.961 7.073 1,249,679 -0.04(-0.56%)
Sep 28, 2011 7.338 7.410 7.098 7.114 2,355,289 -0.20(-2.74%)
Sep 27, 2011 7.338 7.487 7.258 7.314 1,841,795 +0.10(+1.33%)
Sep 26, 2011 7.130 7.234 6.917 7.218 1,615,616 +0.09(+1.24%)
Sep 23, 2011 7.082 7.194 7.033 7.130 1,542,694 +0.07(+1.02%)
Sep 22, 2011 7.410 7.410 6.985 7.057 3,083,345 -0.67(-8.62%)
Sep 21, 2011 7.851 8.068 7.707 7.723 1,690,484 -0.14(-1.73%)
Sep 20, 2011 7.940 7.980 7.795 7.859 1,361,204 -0.15(-1.90%)
Sep 19, 2011 7.956 8.052 7.843 8.012 1,751,853 -0.18(-2.15%)
Sep 16, 2011 7.827 8.212 7.827 8.188 3,296,872 +0.47(+6.13%)
Sep 15, 2011 7.892 7.916 7.707 7.715 1,085,734 -0.09(-1.13%)
Sep 14, 2011 7.731 7.867 7.547 7.803 1,368,180 +0.08(+1.04%)
Sep 13, 2011 7.755 7.771 7.659 7.723 1,509,457 -0.02(-0.21%)
Sep 12, 2011 7.779 7.867 7.571 7.739 1,328,249 -0.12(-1.53%)
Sep 09, 2011 7.972 8.000 7.771 7.859 1,182,640 -0.32(-3.92%)
Sep 08, 2011 8.276 8.389 8.140 8.180 1,090,260 -0.23(-2.76%)
Sep 07, 2011 8.357 8.445 8.252 8.413 924,228 +0.18(+2.14%)
Sep 06, 2011 7.779 8.244 7.779 8.236 1,519,015 +0.22(+2.80%)
Sep 02, 2011 8.108 8.180 7.964 8.012 1,680,978 -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.