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

Centrais Electricas Brazil ADR (NY: EBR )

7.160 -0.100 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jun 29, 2012 5.809 5.859 5.759 5.851 880,159 +0.24(+4.30%)
Jun 28, 2012 5.551 5.634 5.501 5.610 1,355,782 +0.05(+0.90%)
Jun 27, 2012 5.501 5.597 5.493 5.560 857,206 +0.11(+1.98%)
Jun 26, 2012 5.468 5.518 5.418 5.451 933,293 -0.02(-0.46%)
Jun 25, 2012 5.460 5.510 5.422 5.476 890,808 -0.01(-0.15%)
Jun 22, 2012 5.751 5.751 5.485 5.485 1,602,076 -0.20(-3.51%)
Jun 21, 2012 5.751 5.826 5.659 5.684 1,222,392 -0.09(-1.59%)
Jun 20, 2012 5.743 5.851 5.701 5.776 1,148,905 +0.02(+0.29%)
Jun 19, 2012 5.776 5.843 5.718 5.759 990,356 +0.10(+1.76%)
Jun 18, 2012 5.693 5.751 5.643 5.659 3,264,198 -0.22(-3.82%)
Jun 15, 2012 5.634 6.034 5.601 5.884 4,103,061 +0.27(+4.90%)
Jun 14, 2012 5.560 5.634 5.514 5.610 995,688 +0.02(+0.45%)
Jun 13, 2012 5.535 5.622 5.510 5.585 1,120,708 +0.06(+1.05%)
Jun 12, 2012 5.485 5.568 5.443 5.526 857,614 +0.10(+1.84%)
Jun 11, 2012 5.585 5.593 5.418 5.426 1,427,209 -0.13(-2.40%)
Jun 08, 2012 5.360 5.618 5.318 5.560 2,335,296 +0.12(+2.30%)
Jun 07, 2012 5.485 5.551 5.401 5.435 1,046,251 -0.02(-0.46%)
Jun 06, 2012 5.302 5.460 5.285 5.460 1,780,921 +0.18(+3.47%)
Jun 05, 2012 5.368 5.410 5.243 5.277 1,297,790 -0.03(-0.63%)
Jun 04, 2012 5.310 5.410 5.293 5.310 1,021,653 +0.06(+1.11%)
Jun 01, 2012 5.310 5.376 5.252 5.252 1,541,956 -0.21(-3.81%)
May 31, 2012 5.360 5.485 5.310 5.460 2,218,685 +0.17(+3.14%)
May 30, 2012 5.268 5.347 5.198 5.293 1,730,044 +0.00(+0.00%)
May 29, 2012 5.526 5.535 5.243 5.293 1,271,696 -0.07(-1.24%)
May 25, 2012 5.393 5.451 5.335 5.360 970,275 +0.03(+0.62%)
May 24, 2012 5.360 5.418 5.235 5.327 1,410,101 -0.02(-0.31%)
May 23, 2012 5.443 5.493 5.260 5.343 1,450,658 -0.07(-1.38%)
May 22, 2012 5.543 5.585 5.393 5.418 2,324,885 -0.20(-3.56%)
May 21, 2012 5.859 5.876 5.593 5.618 2,266,070 -0.27(-4.53%)
May 18, 2012 6.059 6.134 5.776 5.884 2,101,076 -0.63(-9.71%)
May 17, 2012 6.683 6.741 6.508 6.517 2,095,421 -0.10(-1.51%)
May 16, 2012 6.575 6.650 6.475 6.617 3,869,032 +0.17(+2.58%)
May 15, 2012 6.525 6.617 6.409 6.450 1,538,290 -0.10(-1.52%)
May 14, 2012 6.741 6.750 6.533 6.550 2,305,284 -0.27(-4.02%)
May 11, 2012 6.825 6.962 6.816 6.825 1,321,842 -0.05(-0.73%)
May 10, 2012 6.791 6.900 6.791 6.875 1,302,802 +0.12(+1.72%)
May 09, 2012 6.791 6.800 6.725 6.758 2,752,724 -0.10(-1.46%)
May 08, 2012 6.916 6.933 6.808 6.858 1,803,838 -0.07(-0.96%)
May 07, 2012 6.949 6.999 6.908 6.925 1,411,647 -0.02(-0.24%)
May 04, 2012 6.983 7.033 6.900 6.941 1,201,154 -0.02(-0.36%)
May 03, 2012 7.049 7.074 6.925 6.966 1,523,717 -0.04(-0.59%)
May 02, 2012 7.024 7.116 6.949 7.008 1,663,127 +0.00(+0.00%)
May 01, 2012 6.991 7.149 6.991 7.008 793,817 -0.08(-1.17%)
Apr 30, 2012 7.083 7.141 7.041 7.091 1,355,970 +0.13(+1.91%)
Apr 27, 2012 7.166 7.183 6.958 6.958 4,646,025 -0.13(-1.88%)
Apr 26, 2012 7.199 7.232 7.066 7.091 1,750,664 -0.11(-1.50%)
Apr 25, 2012 7.507 7.540 7.199 7.199 1,211,111 -0.09(-1.26%)
Apr 24, 2012 7.257 7.324 7.224 7.291 1,055,517 +0.14(+1.98%)
Apr 23, 2012 7.066 7.183 7.008 7.149 1,099,287 +0.05(+0.70%)
Apr 20, 2012 7.166 7.183 7.083 7.099 764,675 +0.00(+0.00%)
Apr 19, 2012 7.199 7.249 7.083 7.099 846,599 -0.15(-2.07%)
Apr 18, 2012 7.632 7.632 7.232 7.249 1,168,830 -0.31(-4.07%)
Apr 17, 2012 7.332 7.607 7.249 7.557 2,218,964 +0.45(+6.32%)
Apr 16, 2012 7.216 7.216 7.008 7.108 875,318 -0.08(-1.16%)
Apr 13, 2012 7.257 7.266 7.133 7.191 1,076,687 -0.14(-1.93%)
Apr 12, 2012 7.241 7.349 7.207 7.332 713,389 +0.16(+2.20%)
Apr 11, 2012 7.282 7.307 7.158 7.174 951,267 -0.07(-1.03%)
Apr 10, 2012 7.374 7.391 7.199 7.249 937,507 -0.17(-2.35%)
Apr 09, 2012 7.441 7.474 7.399 7.424 811,472 -0.15(-1.98%)
Apr 05, 2012 7.624 7.665 7.540 7.574 692,409 -0.10(-1.30%)
Apr 04, 2012 7.582 7.699 7.474 7.674 1,393,835 +0.02(+0.22%)
Apr 03, 2012 7.948 7.981 7.565 7.657 2,000,761 -0.26(-3.26%)
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.