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: 4:10 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 (%)
Nov 30, 2012 2.731 2.954 2.612 2.906 6,037,605 +0.39(+15.46%)
Nov 29, 2012 2.469 2.517 2.319 2.517 2,513,000 -0.08(-3.06%)
Nov 28, 2012 2.581 2.628 2.549 2.596 1,209,233 -0.02(-0.61%)
Nov 27, 2012 2.684 2.779 2.525 2.612 4,789,439 +0.01(+0.30%)
Nov 26, 2012 2.612 2.692 2.549 2.604 3,855,141 +0.08(+3.14%)
Nov 23, 2012 2.525 2.620 2.350 2.525 5,256,495 -0.03(-1.24%)
Nov 21, 2012 2.557 2.620 2.485 2.557 4,359,518 -0.28(-9.80%)
Nov 20, 2012 3.005 3.017 2.787 2.835 2,167,220 -0.17(-5.80%)
Nov 19, 2012 3.351 3.422 3.001 3.009 3,718,162 -0.51(-14.45%)
Nov 16, 2012 3.446 3.597 3.398 3.518 2,488,169 -0.01(-0.23%)
Nov 15, 2012 3.597 3.660 3.462 3.525 1,284,865 -0.12(-3.27%)
Nov 14, 2012 3.716 3.716 3.613 3.645 2,009,457 -0.10(-2.55%)
Nov 13, 2012 3.597 3.811 3.597 3.740 1,883,794 -0.02(-0.42%)
Nov 12, 2012 3.859 3.899 3.748 3.756 1,064,626 -0.17(-4.44%)
Nov 09, 2012 3.930 4.014 3.907 3.930 905,094 -0.10(-2.37%)
Nov 08, 2012 4.010 4.090 3.978 4.026 1,799,210 -0.07(-1.74%)
Nov 07, 2012 4.145 4.185 4.065 4.097 796,598 -0.12(-2.82%)
Nov 06, 2012 4.185 4.272 4.169 4.216 702,019 -0.03(-0.75%)
Nov 05, 2012 4.177 4.304 4.153 4.248 1,198,809 +0.15(+3.68%)
Nov 02, 2012 4.439 4.447 4.068 4.097 2,644,067 -0.40(-8.99%)
Nov 01, 2012 4.391 4.534 4.383 4.502 844,654 +0.09(+1.98%)
Oct 31, 2012 4.415 4.494 4.351 4.415 1,088,060 -0.06(-1.42%)
Oct 26, 2012 4.550 4.478 4.478 4.478 725,667 -0.10(-2.25%)
Oct 25, 2012 4.542 4.597 4.534 4.582 833,083 +0.10(+2.12%)
Oct 24, 2012 4.613 4.645 4.478 4.486 1,109,394 -0.13(-2.75%)
Oct 23, 2012 4.669 4.701 4.566 4.613 825,403 -0.04(-0.85%)
Oct 19, 2012 4.677 4.709 4.582 4.653 1,511,418 -0.02(-0.51%)
Oct 18, 2012 4.566 4.697 4.502 4.677 2,903,431 +0.16(+3.51%)
Oct 17, 2012 4.653 4.653 4.478 4.518 1,997,235 -0.14(-3.07%)
Oct 16, 2012 4.717 4.732 4.637 4.661 856,428 -0.02(-0.34%)
Oct 15, 2012 4.637 4.724 4.613 4.677 2,243,377 +0.11(+2.43%)
Oct 12, 2012 4.582 4.772 4.566 4.566 2,044,377 -0.02(-0.52%)
Oct 11, 2012 4.629 4.669 4.566 4.589 548,357 +0.02(+0.52%)
Oct 10, 2012 4.589 4.645 4.534 4.566 1,351,169 -0.03(-0.69%)
Oct 09, 2012 4.629 4.637 4.554 4.597 691,815 -0.05(-1.03%)
Oct 08, 2012 4.629 4.732 4.621 4.645 1,655,273 +0.05(+1.04%)
Oct 05, 2012 4.605 4.701 4.589 4.597 1,038,272 +0.02(+0.35%)
Oct 04, 2012 4.677 4.717 4.478 4.582 1,205,281 -0.11(-2.37%)
Oct 03, 2012 4.748 4.764 4.677 4.693 1,421,534 -0.06(-1.34%)
Oct 02, 2012 4.772 4.812 4.752 4.756 491,266 -0.04(-0.83%)
Oct 01, 2012 4.756 4.812 4.724 4.796 1,055,895 +0.09(+1.86%)
Sep 28, 2012 4.772 4.796 4.701 4.709 1,074,154 -0.10(-1.98%)
Sep 27, 2012 4.796 4.836 4.740 4.804 789,151 +0.03(+0.67%)
Sep 26, 2012 4.772 4.800 4.709 4.772 1,165,945 -0.02(-0.50%)
Sep 25, 2012 4.796 4.859 4.780 4.796 1,392,957 +0.00(+0.00%)
Sep 24, 2012 4.732 4.820 4.709 4.796 935,715 +0.09(+1.86%)
Sep 21, 2012 4.812 4.907 4.709 4.709 2,531,908 -0.08(-1.66%)
Sep 20, 2012 4.740 4.852 4.709 4.788 1,536,616 +0.02(+0.50%)
Sep 19, 2012 4.891 4.923 4.748 4.764 1,974,073 -0.11(-2.28%)
Sep 18, 2012 4.852 4.899 4.812 4.875 1,429,914 +0.02(+0.49%)
Sep 17, 2012 4.891 4.923 4.852 4.852 1,866,380 -0.06(-1.13%)
Sep 14, 2012 4.867 4.931 4.844 4.907 1,823,022 +0.10(+2.15%)
Sep 13, 2012 4.685 4.828 4.669 4.804 1,690,633 +0.18(+3.95%)
Sep 12, 2012 4.470 4.796 4.454 4.621 3,695,489 -0.40(-7.91%)
Sep 11, 2012 5.121 5.209 4.971 5.018 2,733,994 -0.12(-2.32%)
Sep 10, 2012 5.121 5.169 5.074 5.137 1,539,976 +0.04(+0.78%)
Sep 07, 2012 5.169 5.264 5.050 5.098 1,828,440 -0.06(-1.08%)
Sep 06, 2012 5.153 5.217 5.114 5.153 1,370,277 -0.02(-0.46%)
Sep 05, 2012 5.106 5.177 5.058 5.177 1,553,199 +0.05(+0.93%)
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.