Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

6.770 -0.040 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 8.597 8.747 8.589 8.681 1,399,904 +0.09(+1.07%)
Aug 30, 2011 8.547 8.622 8.456 8.589 576,018 +0.03(+0.39%)
Aug 29, 2011 8.498 8.639 8.481 8.556 685,509 +0.14(+1.68%)
Aug 26, 2011 8.356 8.514 8.239 8.414 823,555 +0.04(+0.50%)
Aug 25, 2011 8.289 8.398 8.190 8.373 1,656,618 -0.02(-0.30%)
Aug 24, 2011 8.331 8.448 8.227 8.398 1,035,291 -0.05(-0.59%)
Aug 23, 2011 8.572 8.581 8.140 8.448 2,632,960 -0.26(-2.96%)
Aug 22, 2011 8.922 8.930 8.672 8.706 1,001,927 +0.12(+1.36%)
Aug 19, 2011 8.672 8.872 8.581 8.589 1,132,730 +0.00(+0.00%)
Aug 18, 2011 8.689 8.697 8.398 8.589 1,221,534 -0.33(-3.73%)
Aug 17, 2011 9.022 9.105 8.756 8.922 1,294,821 +0.09(+1.04%)
Aug 16, 2011 8.839 8.864 8.656 8.830 1,016,463 +0.02(+0.19%)
Aug 15, 2011 8.564 8.872 8.539 8.814 1,633,986 +0.39(+4.64%)
Aug 12, 2011 8.506 8.531 8.260 8.423 1,192,875 -0.07(-0.88%)
Aug 11, 2011 8.198 8.589 8.115 8.498 1,465,188 +0.39(+4.83%)
Aug 10, 2011 8.298 8.389 8.052 8.106 2,230,059 -0.46(-5.34%)
Aug 09, 2011 8.822 8.572 7.981 8.564 2,725,020 +0.34(+4.15%)
Aug 08, 2011 8.822 8.872 8.181 8.223 3,169,290 -0.92(-10.10%)
Aug 05, 2011 9.255 9.351 8.922 9.147 3,027,295 -0.01(-0.09%)
Aug 04, 2011 9.438 9.505 9.147 9.155 2,322,915 -0.49(-5.09%)
Aug 03, 2011 9.696 9.754 9.579 9.646 2,192,539 -0.17(-1.78%)
Aug 02, 2011 9.946 10.08 9.796 9.821 1,791,330 -0.15(-1.50%)
Aug 01, 2011 10.18 10.19 9.904 9.971 1,143,239 -0.07(-0.66%)
Jul 29, 2011 9.754 10.05 9.746 10.04 1,682,820 +0.27(+2.73%)
Jul 28, 2011 9.904 9.937 9.746 9.771 1,116,548 -0.17(-1.76%)
Jul 27, 2011 10.21 10.22 9.904 9.946 2,208,160 -0.31(-3.00%)
Jul 26, 2011 10.41 10.43 10.20 10.25 1,285,712 -0.15(-1.44%)
Jul 25, 2011 10.41 10.46 10.39 10.40 745,620 +0.02(+0.16%)
Jul 22, 2011 10.38 10.41 10.35 10.39 987,463 +0.02(+0.16%)
Jul 21, 2011 10.29 10.51 10.25 10.37 818,728 +0.15(+1.47%)
Jul 20, 2011 10.29 10.36 10.16 10.22 945,438 -0.07(-0.65%)
Jul 19, 2011 10.42 10.45 10.29 10.29 744,288 -0.09(-0.88%)
Jul 18, 2011 10.40 10.40 10.29 10.38 746,414 -0.07(-0.72%)
Jul 15, 2011 10.49 10.52 10.40 10.45 669,732 +0.03(+0.32%)
Jul 14, 2011 10.51 10.51 10.36 10.42 1,535,780 -0.08(-0.79%)
Jul 13, 2011 10.45 10.59 10.41 10.50 608,562 +0.12(+1.12%)
Jul 12, 2011 10.34 10.45 10.33 10.39 1,862,582 +0.03(+0.32%)
Jul 11, 2011 10.54 10.57 10.32 10.35 2,108,265 -0.44(-4.09%)
Jul 08, 2011 10.90 10.90 10.77 10.79 1,005,865 -0.17(-1.52%)
Jul 07, 2011 11.05 11.10 10.90 10.96 1,239,533 +0.01(+0.08%)
Jul 06, 2011 11.06 11.09 10.89 10.95 880,235 -0.12(-1.13%)
Jul 05, 2011 11.30 11.30 11.04 11.08 1,066,200 -0.27(-2.35%)
Jul 01, 2011 11.27 11.38 11.18 11.34 940,822 +0.11(+0.96%)
Jun 30, 2011 11.18 11.28 11.18 11.24 1,928,917 +0.07(+0.60%)
Jun 29, 2011 10.98 11.22 10.93 11.17 1,619,826 +0.21(+1.90%)
Jun 28, 2011 10.83 10.99 10.80 10.96 1,002,142 +0.12(+1.15%)
Jun 27, 2011 10.68 10.87 10.66 10.84 822,369 +0.18(+1.72%)
Jun 24, 2011 10.84 10.87 10.65 10.65 1,435,233 -0.02(-0.16%)
Jun 23, 2011 10.76 10.81 10.54 10.67 1,001,594 -0.22(-2.06%)
Jun 22, 2011 10.94 11.02 10.89 10.89 1,404,385 -0.13(-1.21%)
Jun 21, 2011 11.21 11.23 10.99 11.03 1,352,666 +0.15(+1.38%)
Jun 20, 2011 10.85 10.88 10.81 10.88 1,750,152 -0.07(-0.61%)
Jun 17, 2011 10.86 10.97 10.74 10.94 9,695,172 -0.22(-1.94%)
Jun 16, 2011 11.23 11.28 11.06 11.16 1,542,164 -0.09(-0.81%)
Jun 15, 2011 11.31 11.38 11.22 11.25 9,019,457 -0.10(-0.88%)
Jun 14, 2011 11.39 11.50 11.34 11.35 932,798 +0.01(+0.07%)
Jun 13, 2011 11.34 11.37 11.25 11.34 1,387,436 +0.07(+0.59%)
Jun 10, 2011 11.50 11.51 11.26 11.28 991,549 -0.25(-2.17%)
Jun 09, 2011 11.53 11.61 11.51 11.53 909,117 +0.05(+0.44%)
Jun 08, 2011 11.60 11.70 11.45 11.48 2,000,281 -0.13(-1.15%)
Jun 07, 2011 11.77 11.85 11.61 11.61 1,906,402 -0.16(-1.34%)
Jun 06, 2011 12.07 12.10 11.77 11.77 733,616 -0.27(-2.21%)
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.