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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jun 01, 2012 5.065 5.129 5.010 5.010 1,616,373 -0.20(-3.81%)
May 31, 2012 5.113 5.232 5.065 5.208 2,325,761 +0.16(+3.14%)
May 30, 2012 5.026 5.101 4.958 5.050 1,813,538 +0.00(+0.00%)
May 29, 2012 5.272 5.280 5.002 5.050 1,333,070 -0.06(-1.24%)
May 25, 2012 5.145 5.200 5.089 5.113 1,017,101 +0.03(+0.63%)
May 24, 2012 5.113 5.169 4.994 5.081 1,478,154 -0.02(-0.31%)
May 23, 2012 5.192 5.240 5.018 5.097 1,520,669 -0.07(-1.38%)
May 22, 2012 5.288 5.327 5.145 5.169 2,437,086 -0.19(-3.56%)
May 21, 2012 5.589 5.605 5.335 5.359 2,375,433 -0.25(-4.53%)
May 18, 2012 5.780 5.851 5.510 5.613 2,202,476 -0.60(-9.71%)
May 17, 2012 6.375 6.431 6.209 6.217 2,196,549 -0.10(-1.51%)
May 16, 2012 6.272 6.344 6.177 6.312 4,055,756 +0.16(+2.58%)
May 15, 2012 6.225 6.312 6.113 6.153 1,612,530 -0.10(-1.52%)
May 14, 2012 6.431 6.439 6.233 6.248 2,416,540 -0.26(-4.02%)
May 11, 2012 6.510 6.641 6.503 6.510 1,385,636 -0.05(-0.73%)
May 10, 2012 6.479 6.582 6.479 6.558 1,365,676 +0.11(+1.72%)
May 09, 2012 6.479 6.487 6.415 6.447 2,885,573 -0.10(-1.46%)
May 08, 2012 6.598 6.614 6.495 6.542 1,890,893 -0.06(-0.96%)
May 07, 2012 6.630 6.677 6.590 6.606 1,479,775 -0.02(-0.24%)
May 04, 2012 6.661 6.709 6.582 6.622 1,259,123 -0.02(-0.36%)
May 03, 2012 6.725 6.749 6.606 6.645 1,597,253 -0.04(-0.59%)
May 02, 2012 6.701 6.788 6.630 6.685 1,743,391 +0.00(+0.00%)
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.