Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.160 -0.100 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.863 3.096 2.738 3.046 5,760,160 +0.41(+15.46%)
Nov 29, 2012 2.588 2.638 2.430 2.638 2,397,521 -0.08(-3.06%)
Nov 28, 2012 2.705 2.755 2.672 2.722 1,153,665 -0.02(-0.61%)
Nov 27, 2012 2.813 2.913 2.647 2.738 4,569,350 +0.01(+0.30%)
Nov 26, 2012 2.738 2.821 2.672 2.730 3,677,986 +0.08(+3.14%)
Nov 23, 2012 2.647 2.747 2.464 2.647 5,014,944 -0.03(-1.24%)
Nov 21, 2012 2.680 2.747 2.605 2.680 4,159,185 -0.29(-9.80%)
Nov 20, 2012 3.150 3.163 2.921 2.971 2,067,630 -0.18(-5.80%)
Nov 19, 2012 3.512 3.587 3.146 3.154 3,547,302 -0.53(-14.45%)
Nov 16, 2012 3.612 3.770 3.562 3.687 2,373,830 -0.01(-0.23%)
Nov 15, 2012 3.770 3.837 3.629 3.695 1,225,822 -0.12(-3.27%)
Nov 14, 2012 3.895 3.895 3.787 3.820 1,917,117 -0.10(-2.55%)
Nov 13, 2012 3.770 3.995 3.770 3.920 1,797,228 -0.02(-0.42%)
Nov 12, 2012 4.045 4.086 3.928 3.937 1,015,704 -0.18(-4.44%)
Nov 09, 2012 4.120 4.207 4.095 4.120 863,502 -0.10(-2.37%)
Nov 08, 2012 4.203 4.287 4.170 4.220 1,716,531 -0.07(-1.74%)
Nov 07, 2012 4.344 4.386 4.261 4.295 759,992 -0.12(-2.82%)
Nov 06, 2012 4.386 4.478 4.369 4.419 669,759 -0.03(-0.75%)
Nov 05, 2012 4.378 4.511 4.353 4.453 1,143,720 +0.16(+3.68%)
Nov 02, 2012 4.652 4.661 4.264 4.295 2,522,565 -0.42(-8.99%)
Nov 01, 2012 4.602 4.752 4.594 4.719 805,840 +0.09(+1.98%)
Oct 31, 2012 4.627 4.711 4.561 4.627 1,038,060 -0.07(-1.42%)
Oct 26, 2012 4.769 4.694 4.694 4.694 692,320 -0.11(-2.25%)
Oct 25, 2012 4.761 4.819 4.752 4.802 794,800 +0.10(+2.12%)
Oct 24, 2012 4.836 4.869 4.694 4.702 1,058,414 -0.13(-2.75%)
Oct 23, 2012 4.894 4.927 4.786 4.836 787,473 -0.04(-0.85%)
Oct 19, 2012 4.902 4.935 4.802 4.877 1,441,964 -0.02(-0.51%)
Oct 18, 2012 4.786 4.923 4.719 4.902 2,770,010 +0.17(+3.52%)
Oct 17, 2012 4.877 4.877 4.694 4.736 1,905,456 -0.15(-3.07%)
Oct 16, 2012 4.944 4.960 4.860 4.885 817,073 -0.02(-0.34%)
Oct 15, 2012 4.860 4.952 4.836 4.902 2,140,288 +0.12(+2.43%)
Oct 12, 2012 4.802 5.002 4.786 4.786 1,950,432 -0.02(-0.52%)
Oct 11, 2012 4.852 4.894 4.786 4.811 523,158 +0.02(+0.52%)
Oct 10, 2012 4.811 4.869 4.752 4.786 1,289,079 -0.03(-0.69%)
Oct 09, 2012 4.852 4.860 4.773 4.819 660,025 -0.05(-1.03%)
Oct 08, 2012 4.852 4.960 4.844 4.869 1,579,209 +0.05(+1.04%)
Oct 05, 2012 4.827 4.927 4.811 4.819 990,560 +0.02(+0.35%)
Oct 04, 2012 4.902 4.944 4.694 4.802 1,149,895 -0.12(-2.37%)
Oct 03, 2012 4.977 4.994 4.902 4.919 1,356,211 -0.07(-1.34%)
Oct 02, 2012 5.002 5.044 4.981 4.985 468,691 -0.04(-0.83%)
Oct 01, 2012 4.985 5.044 4.952 5.027 1,007,373 +0.09(+1.85%)
Sep 28, 2012 5.002 5.027 4.927 4.935 1,024,793 -0.10(-1.98%)
Sep 27, 2012 5.027 5.069 4.969 5.035 752,887 +0.03(+0.67%)
Sep 26, 2012 5.002 5.031 4.935 5.002 1,112,367 -0.02(-0.50%)
Sep 25, 2012 5.027 5.094 5.010 5.027 1,328,947 +0.00(+0.00%)
Sep 24, 2012 4.960 5.052 4.935 5.027 892,716 +0.09(+1.85%)
Sep 21, 2012 5.044 5.143 4.935 4.935 2,415,559 -0.08(-1.66%)
Sep 20, 2012 4.969 5.085 4.935 5.019 1,466,004 +0.02(+0.50%)
Sep 19, 2012 5.127 5.160 4.977 4.994 1,883,359 -0.12(-2.28%)
Sep 18, 2012 5.085 5.135 5.044 5.110 1,364,206 +0.02(+0.49%)
Sep 17, 2012 5.127 5.160 5.085 5.085 1,780,615 -0.06(-1.13%)
Sep 14, 2012 5.102 5.168 5.077 5.143 1,739,249 +0.11(+2.15%)
Sep 13, 2012 4.910 5.060 4.894 5.035 1,612,944 +0.19(+3.95%)
Sep 12, 2012 4.686 5.027 4.669 4.844 3,525,671 -0.42(-7.91%)
Sep 11, 2012 5.368 5.460 5.210 5.260 2,608,359 -0.12(-2.32%)
Sep 10, 2012 5.368 5.418 5.318 5.385 1,469,210 +0.04(+0.78%)
Sep 07, 2012 5.418 5.518 5.293 5.343 1,744,418 -0.06(-1.08%)
Sep 06, 2012 5.401 5.468 5.360 5.401 1,307,309 -0.02(-0.46%)
Sep 05, 2012 5.352 5.426 5.302 5.426 1,481,825 +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.