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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 7.575 7.583 7.369 7.432 1,668,508 -0.13(-1.78%)
Mar 29, 2012 7.623 7.631 7.511 7.567 1,459,751 -0.13(-1.75%)
Mar 28, 2012 7.718 7.726 7.654 7.702 3,021,683 -0.02(-0.31%)
Mar 27, 2012 7.631 7.750 7.607 7.726 1,898,584 +0.06(+0.83%)
Mar 26, 2012 7.678 7.686 7.559 7.662 1,424,537 +0.04(+0.52%)
Mar 23, 2012 7.559 7.646 7.511 7.623 757,309 +0.06(+0.84%)
Mar 22, 2012 7.599 7.615 7.504 7.559 840,382 -0.06(-0.73%)
Mar 21, 2012 7.694 7.702 7.595 7.615 1,178,670 -0.10(-1.34%)
Mar 20, 2012 7.718 7.821 7.607 7.718 630,333 -0.10(-1.32%)
Mar 19, 2012 7.797 7.845 7.766 7.821 944,980 +0.02(+0.20%)
Mar 16, 2012 7.734 7.805 7.710 7.805 1,304,193 +0.05(+0.61%)
Mar 15, 2012 8.036 8.051 7.726 7.758 2,053,749 -0.29(-3.65%)
Mar 14, 2012 8.186 8.242 8.004 8.051 1,131,081 -0.20(-2.41%)
Mar 13, 2012 8.075 8.258 8.012 8.250 667,423 +0.17(+2.16%)
Mar 12, 2012 8.043 8.099 7.940 8.075 973,966 -0.08(-0.97%)
Mar 09, 2012 8.313 8.313 8.155 8.155 1,230,945 -0.21(-2.56%)
Mar 08, 2012 8.480 8.512 8.353 8.369 915,707 -0.08(-0.94%)
Mar 07, 2012 8.385 8.480 8.306 8.448 976,191 +0.02(+0.19%)
Mar 06, 2012 8.528 8.528 8.385 8.433 636,448 -0.21(-2.48%)
Mar 05, 2012 8.647 8.663 8.520 8.647 511,537 -0.02(-0.18%)
Mar 02, 2012 8.591 8.675 8.560 8.663 755,832 +0.02(+0.28%)
Mar 01, 2012 8.599 8.687 8.560 8.639 706,106 +0.06(+0.65%)
Feb 29, 2012 8.671 8.746 8.575 8.583 1,026,377 -0.15(-1.73%)
Feb 28, 2012 8.710 8.782 8.671 8.734 1,045,265 +0.10(+1.20%)
Feb 27, 2012 8.790 8.798 8.631 8.631 500,403 -0.20(-2.25%)
Feb 24, 2012 8.695 8.853 8.695 8.830 672,981 +0.16(+1.83%)
Feb 23, 2012 8.845 8.845 8.595 8.671 643,478 -0.15(-1.71%)
Feb 22, 2012 8.893 8.924 8.806 8.822 649,211 -0.03(-0.36%)
Feb 21, 2012 9.036 9.092 8.830 8.853 363,407 -0.12(-1.33%)
Feb 17, 2012 8.988 9.028 8.944 8.973 521,566 +0.06(+0.71%)
Feb 16, 2012 8.822 8.957 8.671 8.909 910,610 +0.25(+2.94%)
Feb 15, 2012 8.575 8.750 8.536 8.655 1,361,055 +0.16(+1.87%)
Feb 14, 2012 8.647 8.671 8.401 8.496 674,453 -0.18(-2.10%)
Feb 13, 2012 8.758 8.790 8.615 8.679 854,868 -0.07(-0.82%)
Feb 10, 2012 8.623 8.778 8.575 8.750 1,548,391 +0.27(+3.18%)
Feb 09, 2012 8.433 8.488 8.393 8.480 861,993 +0.14(+1.71%)
Feb 08, 2012 8.306 8.385 8.282 8.337 686,911 +0.01(+0.10%)
Feb 07, 2012 8.274 8.345 8.226 8.329 594,606 +0.10(+1.25%)
Feb 06, 2012 8.186 8.290 8.171 8.226 423,570 +0.04(+0.48%)
Feb 03, 2012 8.171 8.186 8.075 8.186 715,497 +0.05(+0.59%)
Feb 02, 2012 8.210 8.210 8.083 8.139 1,636,115 -0.03(-0.39%)
Feb 01, 2012 8.266 8.329 8.111 8.171 1,450,293 +0.06(+0.78%)
Jan 31, 2012 8.139 8.171 8.036 8.107 1,114,259 +0.02(+0.29%)
Jan 30, 2012 8.043 8.083 7.964 8.083 906,730 +0.01(+0.10%)
Jan 27, 2012 7.940 8.131 7.932 8.075 953,925 +0.17(+2.11%)
Jan 26, 2012 7.940 7.980 7.853 7.909 1,443,231 -0.16(-1.97%)
Jan 25, 2012 7.821 8.083 7.750 8.067 683,553 +0.26(+3.36%)
Jan 24, 2012 7.734 7.853 7.686 7.805 869,831 -0.03(-0.41%)
Jan 23, 2012 7.972 8.004 7.797 7.837 1,718,749 -0.20(-2.47%)
Jan 20, 2012 7.972 8.059 7.909 8.036 1,064,928 +0.06(+0.70%)
Jan 19, 2012 8.083 8.091 7.956 7.980 821,281 -0.11(-1.37%)
Jan 18, 2012 7.845 8.107 7.813 8.091 1,086,716 +0.22(+2.83%)
Jan 17, 2012 7.932 7.972 7.821 7.869 881,565 +0.05(+0.61%)
Jan 13, 2012 7.718 7.837 7.623 7.821 744,795 -0.04(-0.51%)
Jan 12, 2012 7.813 7.885 7.758 7.861 720,555 +0.05(+0.61%)
Jan 11, 2012 7.861 7.909 7.742 7.813 1,168,076 -0.07(-0.91%)
Jan 10, 2012 7.948 8.004 7.845 7.885 950,400 +0.02(+0.20%)
Jan 09, 2012 7.821 7.916 7.781 7.869 1,170,192 +0.16(+2.06%)
Jan 06, 2012 7.853 7.893 7.710 7.710 619,470 -0.14(-1.82%)
Jan 05, 2012 7.988 8.036 7.837 7.853 886,168 -0.25(-3.04%)
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.