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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 8.670 8.745 8.575 8.583 1,026,470 -0.15(-1.73%)
Feb 28, 2012 8.710 8.781 8.670 8.734 1,045,360 +0.10(+1.20%)
Feb 27, 2012 8.789 8.797 8.630 8.630 500,448 -0.20(-2.25%)
Feb 24, 2012 8.694 8.853 8.694 8.829 673,042 +0.16(+1.83%)
Feb 23, 2012 8.845 8.845 8.595 8.670 643,537 -0.15(-1.71%)
Feb 22, 2012 8.892 8.924 8.805 8.821 649,270 -0.03(-0.36%)
Feb 21, 2012 9.035 9.091 8.829 8.853 363,440 -0.12(-1.33%)
Feb 17, 2012 8.988 9.027 8.944 8.972 521,613 +0.06(+0.71%)
Feb 16, 2012 8.821 8.956 8.670 8.908 910,693 +0.25(+2.94%)
Feb 15, 2012 8.575 8.749 8.535 8.654 1,361,179 +0.16(+1.87%)
Feb 14, 2012 8.646 8.670 8.400 8.495 674,514 -0.18(-2.10%)
Feb 13, 2012 8.757 8.789 8.614 8.678 854,945 -0.07(-0.82%)
Feb 10, 2012 8.622 8.777 8.575 8.749 1,548,532 +0.27(+3.18%)
Feb 09, 2012 8.432 8.487 8.392 8.479 862,071 +0.14(+1.71%)
Feb 08, 2012 8.305 8.384 8.281 8.337 686,974 +0.01(+0.10%)
Feb 07, 2012 8.273 8.344 8.225 8.329 594,660 +0.10(+1.25%)
Feb 06, 2012 8.186 8.289 8.170 8.225 423,609 +0.04(+0.48%)
Feb 03, 2012 8.170 8.186 8.075 8.186 715,562 +0.05(+0.59%)
Feb 02, 2012 8.210 8.210 8.082 8.138 1,636,263 -0.03(-0.39%)
Feb 01, 2012 8.265 8.329 8.110 8.170 1,450,424 +0.06(+0.78%)
Jan 31, 2012 8.138 8.170 8.036 8.106 1,114,360 +0.02(+0.29%)
Jan 30, 2012 8.043 8.082 7.963 8.082 906,812 +0.01(+0.10%)
Jan 27, 2012 7.940 8.130 7.932 8.075 954,011 +0.17(+2.11%)
Jan 26, 2012 7.940 7.979 7.852 7.908 1,443,362 -0.16(-1.97%)
Jan 25, 2012 7.820 8.082 7.749 8.067 683,614 +0.26(+3.36%)
Jan 24, 2012 7.733 7.852 7.685 7.805 869,909 -0.03(-0.41%)
Jan 23, 2012 7.971 8.003 7.797 7.836 1,718,905 -0.20(-2.47%)
Jan 20, 2012 7.971 8.059 7.908 8.035 1,065,025 +0.06(+0.70%)
Jan 19, 2012 8.082 8.090 7.955 7.979 821,355 -0.11(-1.37%)
Jan 18, 2012 7.844 8.106 7.813 8.090 1,086,814 +0.22(+2.83%)
Jan 17, 2012 7.932 7.971 7.820 7.868 881,644 +0.05(+0.61%)
Jan 13, 2012 7.717 7.836 7.622 7.820 744,862 -0.04(-0.50%)
Jan 12, 2012 7.813 7.884 7.757 7.860 720,620 +0.05(+0.61%)
Jan 11, 2012 7.860 7.908 7.741 7.813 1,168,182 -0.07(-0.91%)
Jan 10, 2012 7.947 8.003 7.844 7.884 950,486 +0.02(+0.20%)
Jan 09, 2012 7.820 7.916 7.781 7.868 1,170,298 +0.16(+2.06%)
Jan 06, 2012 7.852 7.892 7.709 7.709 619,526 -0.14(-1.82%)
Jan 05, 2012 7.987 8.035 7.836 7.852 886,248 -0.25(-3.04%)
Jan 04, 2012 7.781 8.114 7.749 8.098 1,289,491 +0.39(+5.05%)
Dec 30, 2011 7.606 7.725 7.606 7.709 365,554 +0.10(+1.36%)
Dec 29, 2011 7.535 7.622 7.487 7.606 673,191 +0.12(+1.59%)
Dec 28, 2011 7.654 7.685 7.431 7.487 589,920 -0.27(-3.48%)
Dec 27, 2011 7.828 7.844 7.733 7.757 428,523 -0.02(-0.31%)
Dec 23, 2011 7.765 7.876 7.733 7.781 576,721 +0.19(+2.51%)
Dec 21, 2011 7.431 7.606 7.368 7.590 833,750 +0.13(+1.81%)
Dec 20, 2011 7.416 7.519 7.392 7.455 1,139,719 +0.23(+3.19%)
Dec 19, 2011 7.360 7.368 7.169 7.225 1,254,988 -0.13(-1.83%)
Dec 16, 2011 7.408 7.487 7.328 7.360 1,540,743 +0.07(+0.98%)
Dec 15, 2011 7.352 7.392 7.253 7.289 805,233 -0.03(-0.43%)
Dec 14, 2011 7.376 7.431 7.265 7.320 1,112,313 -0.06(-0.86%)
Dec 13, 2011 7.519 7.574 7.320 7.384 1,135,657 -0.03(-0.43%)
Dec 12, 2011 7.511 7.511 7.312 7.416 695,832 -0.17(-2.30%)
Dec 09, 2011 7.439 7.630 7.400 7.590 541,255 +0.17(+2.36%)
Dec 08, 2011 7.463 7.551 7.344 7.416 1,224,742 -0.21(-2.81%)
Dec 07, 2011 7.622 7.654 7.543 7.630 1,226,334 -0.04(-0.52%)
Dec 06, 2011 7.574 7.733 7.543 7.670 1,014,729 +0.09(+1.15%)
Dec 05, 2011 7.582 7.670 7.535 7.582 1,417,256 +0.17(+2.25%)
Dec 02, 2011 7.558 7.614 7.392 7.416 903,931 +0.06(+0.86%)
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.