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 (%)
Aug 31, 2012 5.213 5.478 5.109 5.213 4,464,877 -0.36(-6.47%)
Aug 30, 2012 5.798 5.822 5.574 5.574 2,243,549 -0.28(-4.79%)
Aug 29, 2012 5.951 5.951 5.806 5.854 2,052,371 -0.10(-1.75%)
Aug 27, 2012 5.903 5.995 5.887 5.959 1,101,192 -0.02(-0.27%)
Aug 24, 2012 5.991 6.031 5.935 5.975 1,054,490 -0.03(-0.53%)
Aug 23, 2012 6.167 6.167 5.951 6.007 1,250,946 -0.19(-3.10%)
Aug 22, 2012 6.111 6.271 6.079 6.199 1,088,922 -0.01(-0.13%)
Aug 21, 2012 6.352 6.376 6.151 6.207 744,111 -0.17(-2.64%)
Aug 20, 2012 6.143 6.384 6.095 6.376 1,264,905 +0.22(+3.65%)
Aug 17, 2012 6.239 6.255 6.079 6.151 659,359 -0.10(-1.54%)
Aug 16, 2012 6.223 6.272 6.127 6.247 1,300,716 +0.08(+1.30%)
Aug 15, 2012 6.095 6.199 6.055 6.167 1,056,169 +0.14(+2.26%)
Aug 14, 2012 6.047 6.087 5.999 6.031 1,201,813 -0.02(-0.27%)
Aug 13, 2012 5.991 6.063 5.967 6.047 782,559 +0.01(+0.13%)
Aug 10, 2012 6.007 6.055 5.967 6.039 955,742 +0.03(+0.53%)
Aug 09, 2012 6.007 6.023 5.975 6.007 986,409 +0.05(+0.81%)
Aug 08, 2012 5.854 5.975 5.854 5.959 874,772 +0.10(+1.64%)
Aug 07, 2012 5.838 5.887 5.774 5.862 1,771,793 +0.07(+1.25%)
Aug 06, 2012 5.734 5.854 5.710 5.790 900,926 +0.14(+2.41%)
Aug 03, 2012 5.574 5.686 5.574 5.654 863,492 +0.21(+3.83%)
Aug 02, 2012 5.453 5.526 5.341 5.445 1,229,348 -0.10(-1.88%)
Aug 01, 2012 5.590 5.654 5.510 5.550 800,103 +0.07(+1.32%)
Jul 31, 2012 5.534 5.582 5.401 5.478 1,205,280 -0.04(-0.73%)
Jul 30, 2012 5.437 5.526 5.429 5.518 494,494 +0.00(+0.00%)
Jul 27, 2012 5.285 5.550 5.269 5.518 1,061,832 +0.32(+6.17%)
Jul 26, 2012 5.221 5.229 5.117 5.197 842,907 +0.00(+0.00%)
Jul 25, 2012 5.237 5.277 5.181 5.197 416,143 +0.00(+0.00%)
Jul 24, 2012 5.245 5.269 5.165 5.197 1,050,955 -0.06(-1.07%)
Jul 23, 2012 5.317 5.325 5.205 5.253 875,098 -0.18(-3.39%)
Jul 20, 2012 5.486 5.558 5.413 5.437 1,439,546 -0.11(-2.02%)
Jul 19, 2012 5.542 5.558 5.486 5.550 528,400 +0.06(+1.02%)
Jul 18, 2012 5.381 5.502 5.365 5.494 776,139 +0.07(+1.33%)
Jul 17, 2012 5.349 5.437 5.261 5.421 461,021 +0.06(+1.20%)
Jul 16, 2012 5.373 5.421 5.237 5.357 585,312 +0.04(+0.75%)
Jul 13, 2012 5.325 5.405 5.309 5.317 1,396,556 -0.02(-0.30%)
Jul 12, 2012 5.309 5.389 5.309 5.333 464,644 -0.02(-0.45%)
Jul 11, 2012 5.365 5.445 5.269 5.357 931,088 -0.06(-1.04%)
Jul 10, 2012 5.502 5.510 5.389 5.413 931,536 -0.03(-0.59%)
Jul 09, 2012 5.502 5.542 5.413 5.445 663,507 -0.09(-1.59%)
Jul 06, 2012 5.678 5.694 5.518 5.534 980,636 -0.21(-3.63%)
Jul 05, 2012 5.806 5.814 5.666 5.742 948,079 +0.07(+1.27%)
Jul 03, 2012 5.734 5.742 5.614 5.670 870,691 -0.08(-1.39%)
Jul 02, 2012 5.686 5.750 5.654 5.750 769,397 +0.11(+1.99%)
Jun 29, 2012 5.598 5.646 5.550 5.638 913,402 +0.23(+4.30%)
Jun 28, 2012 5.349 5.429 5.301 5.405 1,406,989 +0.05(+0.90%)
Jun 27, 2012 5.301 5.393 5.293 5.357 889,583 +0.10(+1.98%)
Jun 26, 2012 5.269 5.317 5.221 5.253 968,543 -0.02(-0.46%)
Jun 25, 2012 5.261 5.309 5.225 5.277 924,454 -0.01(-0.15%)
Jun 22, 2012 5.542 5.542 5.285 5.285 1,662,586 -0.19(-3.51%)
Jun 21, 2012 5.542 5.614 5.453 5.478 1,268,561 -0.09(-1.59%)
Jun 20, 2012 5.534 5.638 5.494 5.566 1,192,299 +0.02(+0.29%)
Jun 19, 2012 5.566 5.630 5.510 5.550 1,027,761 +0.10(+1.76%)
Jun 18, 2012 5.486 5.542 5.437 5.453 3,387,485 -0.22(-3.82%)
Jun 15, 2012 5.429 5.814 5.397 5.670 4,258,032 +0.26(+4.90%)
Jun 14, 2012 5.357 5.429 5.313 5.405 1,033,295 +0.02(+0.45%)
Jun 13, 2012 5.333 5.417 5.309 5.381 1,163,036 +0.06(+1.05%)
Jun 12, 2012 5.285 5.365 5.245 5.325 890,005 +0.10(+1.84%)
Jun 11, 2012 5.381 5.389 5.221 5.229 1,481,114 -0.13(-2.40%)
Jun 08, 2012 5.165 5.413 5.125 5.357 2,423,499 +0.12(+2.30%)
Jun 07, 2012 5.285 5.349 5.205 5.237 1,085,768 -0.02(-0.46%)
Jun 06, 2012 5.109 5.261 5.093 5.261 1,848,186 +0.18(+3.47%)
Jun 05, 2012 5.173 5.213 5.052 5.085 1,346,807 -0.03(-0.63%)
Jun 04, 2012 5.117 5.213 5.101 5.117 1,060,241 +0.06(+1.11%)
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.