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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Sep 04, 2012 5.376 5.376 5.252 5.376 1,802,302 -0.03(-0.62%)
Aug 31, 2012 5.410 5.684 5.302 5.410 4,302,378 -0.37(-6.47%)
Aug 30, 2012 6.017 6.042 5.784 5.784 2,161,895 -0.29(-4.79%)
Aug 29, 2012 6.175 6.175 6.026 6.076 1,977,675 -0.11(-1.75%)
Aug 27, 2012 6.126 6.221 6.109 6.184 1,061,114 -0.02(-0.27%)
Aug 24, 2012 6.217 6.259 6.159 6.200 1,016,112 -0.03(-0.53%)
Aug 23, 2012 6.400 6.400 6.175 6.234 1,205,418 -0.20(-3.10%)
Aug 22, 2012 6.342 6.508 6.309 6.433 1,049,291 -0.01(-0.13%)
Aug 21, 2012 6.592 6.617 6.384 6.442 717,029 -0.17(-2.64%)
Aug 20, 2012 6.375 6.625 6.325 6.617 1,218,869 +0.23(+3.65%)
Aug 17, 2012 6.475 6.492 6.309 6.384 635,362 -0.10(-1.54%)
Aug 16, 2012 6.458 6.509 6.359 6.483 1,253,377 +0.08(+1.30%)
Aug 15, 2012 6.325 6.433 6.284 6.400 1,017,729 +0.14(+2.26%)
Aug 14, 2012 6.275 6.317 6.225 6.259 1,158,073 -0.02(-0.27%)
Aug 13, 2012 6.217 6.292 6.192 6.275 754,078 +0.01(+0.13%)
Aug 10, 2012 6.234 6.284 6.192 6.267 920,958 +0.03(+0.53%)
Aug 09, 2012 6.234 6.250 6.200 6.234 950,509 +0.05(+0.81%)
Aug 08, 2012 6.076 6.200 6.076 6.184 842,934 +0.10(+1.64%)
Aug 07, 2012 6.059 6.109 5.992 6.084 1,707,308 +0.07(+1.25%)
Aug 06, 2012 5.951 6.076 5.926 6.009 868,137 +0.14(+2.41%)
Aug 03, 2012 5.784 5.901 5.784 5.868 832,065 +0.22(+3.83%)
Aug 02, 2012 5.659 5.734 5.543 5.651 1,184,606 -0.11(-1.88%)
Aug 01, 2012 5.801 5.868 5.718 5.759 770,983 +0.07(+1.32%)
Jul 31, 2012 5.743 5.793 5.605 5.684 1,161,414 -0.04(-0.73%)
Jul 30, 2012 5.643 5.734 5.634 5.726 476,497 +0.00(+0.00%)
Jul 27, 2012 5.485 5.759 5.468 5.726 1,023,187 +0.33(+6.17%)
Jul 26, 2012 5.418 5.426 5.310 5.393 812,229 +0.00(+0.00%)
Jul 25, 2012 5.435 5.476 5.376 5.393 400,998 +0.00(+0.00%)
Jul 24, 2012 5.443 5.468 5.360 5.393 1,012,706 -0.06(-1.07%)
Jul 23, 2012 5.518 5.526 5.401 5.451 843,249 -0.19(-3.39%)
Jul 20, 2012 5.693 5.768 5.618 5.643 1,387,154 -0.12(-2.02%)
Jul 19, 2012 5.751 5.768 5.693 5.759 509,169 +0.06(+1.02%)
Jul 18, 2012 5.585 5.709 5.568 5.701 747,891 +0.07(+1.33%)
Jul 17, 2012 5.551 5.643 5.460 5.626 444,242 +0.07(+1.20%)
Jul 16, 2012 5.576 5.626 5.435 5.560 564,009 +0.04(+0.75%)
Jul 13, 2012 5.526 5.610 5.510 5.518 1,345,729 -0.02(-0.30%)
Jul 12, 2012 5.510 5.593 5.510 5.535 447,734 -0.02(-0.45%)
Jul 11, 2012 5.568 5.651 5.468 5.560 897,202 -0.06(-1.04%)
Jul 10, 2012 5.709 5.718 5.593 5.618 897,633 -0.03(-0.59%)
Jul 09, 2012 5.709 5.751 5.618 5.651 639,358 -0.09(-1.59%)
Jul 06, 2012 5.892 5.909 5.726 5.743 944,945 -0.22(-3.63%)
Jul 05, 2012 6.026 6.034 5.880 5.959 913,574 +0.07(+1.27%)
Jul 03, 2012 5.951 5.959 5.826 5.884 839,002 -0.08(-1.39%)
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.