Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.390 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 10.78 10.95 10.71 10.93 1,011,126 +0.18(+1.64%)
Jan 28, 2011 10.79 10.88 10.58 10.75 1,010,325 -0.07(-0.67%)
Jan 27, 2011 10.97 11.00 10.75 10.83 1,165,551 -0.09(-0.81%)
Jan 26, 2011 11.00 11.01 10.85 10.91 1,739,854 +0.04(+0.37%)
Jan 25, 2011 10.90 10.96 10.71 10.87 792,827 -0.10(-0.95%)
Jan 24, 2011 11.00 11.07 10.91 10.98 875,734 +0.06(+0.51%)
Jan 21, 2011 10.97 11.00 10.85 10.92 887,737 +0.04(+0.37%)
Jan 20, 2011 11.00 11.03 10.85 10.88 876,021 -0.15(-1.38%)
Jan 19, 2011 11.28 11.29 11.01 11.04 704,258 -0.26(-2.27%)
Jan 18, 2011 11.34 11.36 11.22 11.29 662,901 -0.14(-1.19%)
Jan 14, 2011 11.23 11.50 11.19 11.43 843,683 +0.22(+1.93%)
Jan 13, 2011 11.13 11.30 11.09 11.21 719,228 +0.14(+1.30%)
Jan 12, 2011 11.04 11.13 11.00 11.07 1,399,718 +0.07(+0.66%)
Jan 11, 2011 11.04 11.04 10.87 11.00 1,927,356 +0.02(+0.15%)
Jan 10, 2011 11.10 11.12 10.96 10.98 1,272,158 -0.22(-1.93%)
Jan 07, 2011 11.23 11.26 11.04 11.20 730,589 -0.11(-0.99%)
Jan 06, 2011 11.45 11.45 11.20 11.31 1,067,068 -0.24(-2.08%)
Jan 05, 2011 11.48 11.64 11.45 11.55 1,184,933 +0.14(+1.27%)
Jan 04, 2011 11.30 11.46 11.20 11.40 1,001,121 +0.18(+1.57%)
Jan 03, 2011 11.16 11.26 11.13 11.23 1,095,148 +0.20(+1.82%)
Dec 31, 2010 10.95 11.15 10.91 11.03 352,724 +0.07(+0.66%)
Dec 30, 2010 10.87 11.02 10.85 10.96 488,409 +0.14(+1.26%)
Dec 29, 2010 10.58 10.86 10.57 10.82 471,065 +0.30(+2.90%)
Dec 28, 2010 10.55 10.59 10.46 10.51 715,938 -0.10(-0.91%)
Dec 27, 2010 10.54 10.63 10.53 10.61 379,906 +0.02(+0.23%)
Dec 23, 2010 10.50 10.62 10.47 10.59 286,885 +0.01(+0.08%)
Dec 22, 2010 10.51 10.66 10.45 10.58 516,961 -0.11(-1.05%)
Dec 21, 2010 10.70 10.79 10.67 10.69 459,699 +0.09(+0.83%)
Dec 20, 2010 10.48 10.63 10.45 10.60 794,142 +0.06(+0.53%)
Dec 17, 2010 10.53 10.55 10.37 10.55 898,631 -0.09(-0.83%)
Dec 16, 2010 10.67 10.70 10.55 10.63 516,047 +0.03(+0.30%)
Dec 15, 2010 10.77 10.79 10.57 10.60 705,989 -0.26(-2.36%)
Dec 14, 2010 10.88 10.91 10.75 10.86 494,442 -0.12(-1.10%)
Dec 13, 2010 10.99 11.03 10.87 10.98 441,032 +0.13(+1.18%)
Dec 10, 2010 10.78 10.87 10.73 10.85 347,288 +0.14(+1.27%)
Dec 09, 2010 11.07 11.08 10.66 10.71 1,321,477 -0.38(-3.40%)
Dec 08, 2010 11.10 11.20 11.00 11.09 539,641 -0.04(-0.36%)
Dec 07, 2010 11.39 11.44 11.08 11.13 574,178 -0.34(-3.01%)
Dec 06, 2010 11.37 11.48 11.34 11.48 680,507 +0.06(+0.56%)
Dec 03, 2010 11.06 11.45 11.00 11.41 776,887 +0.38(+3.42%)
Dec 02, 2010 10.93 11.10 10.91 11.04 555,868 +0.09(+0.81%)
Dec 01, 2010 10.79 11.00 10.73 10.95 686,053 +0.21(+1.95%)
Nov 30, 2010 10.39 10.78 10.37 10.74 929,784 +0.31(+3.00%)
Nov 29, 2010 10.34 10.43 10.21 10.43 511,401 -0.07(-0.69%)
Nov 26, 2010 10.36 10.62 10.34 10.50 594,021 -0.11(-1.06%)
Nov 24, 2010 10.51 10.61 10.61 10.61 588,258 +0.23(+2.24%)
Nov 23, 2010 10.47 10.49 10.32 10.38 886,907 -0.25(-2.34%)
Nov 22, 2010 10.71 10.91 10.44 10.63 933,227 -0.11(-1.04%)
Nov 19, 2010 10.67 10.75 10.62 10.74 836,842 -0.02(-0.22%)
Nov 18, 2010 10.69 10.79 10.62 10.76 896,296 +0.14(+1.36%)
Nov 17, 2010 10.56 10.77 10.51 10.62 785,043 +0.08(+0.76%)
Nov 16, 2010 10.67 10.76 10.45 10.54 1,251,923 -0.22(-2.01%)
Nov 15, 2010 10.75 10.83 10.68 10.75 339,068 +0.11(+1.06%)
Nov 12, 2010 10.66 10.77 10.55 10.64 904,499 -0.17(-1.56%)
Nov 11, 2010 10.79 10.84 10.74 10.81 967,503 -0.24(-2.18%)
Nov 10, 2010 11.20 11.20 10.94 11.05 1,022,977 -0.14(-1.29%)
Nov 09, 2010 11.45 11.45 11.09 11.20 943,076 -0.13(-1.13%)
Nov 08, 2010 11.28 11.47 11.28 11.32 605,742 -0.19(-1.67%)
Nov 05, 2010 11.65 11.73 11.43 11.52 801,309 -0.24(-2.05%)
Nov 04, 2010 11.57 11.80 11.56 11.76 1,066,774 +0.30(+2.59%)
Nov 03, 2010 11.46 11.56 11.32 11.46 948,649 -0.07(-0.63%)
Nov 02, 2010 11.64 11.66 11.42 11.53 576,161 +0.04(+0.35%)
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.