Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.490 +0.100 (+1.35%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 11.05 11.26 11.05 11.09 1,130,990 +0.01(+0.07%)
Oct 28, 2010 11.44 11.44 11.03 11.08 1,281,473 -0.25(-2.24%)
Oct 27, 2010 11.30 11.34 11.12 11.34 1,243,086 +0.22(+2.00%)
Oct 25, 2010 11.30 11.39 11.08 11.12 1,363,310 -0.11(-0.99%)
Oct 22, 2010 11.33 11.38 11.16 11.23 1,253,405 -0.13(-1.19%)
Oct 21, 2010 11.48 11.66 11.34 11.36 3,570,347 -0.56(-4.66%)
Oct 20, 2010 11.76 11.97 11.70 11.92 1,893,789 +0.33(+2.88%)
Oct 19, 2010 11.23 11.61 11.18 11.58 2,410,733 -0.19(-1.62%)
Oct 18, 2010 12.09 12.23 11.73 11.78 1,799,196 -0.87(-6.85%)
Oct 15, 2010 12.33 12.65 12.29 12.64 1,404,433 +0.44(+3.58%)
Oct 14, 2010 11.97 12.36 11.97 12.20 2,723,630 +0.12(+0.99%)
Oct 13, 2010 11.69 12.15 11.66 12.09 2,632,507 +0.55(+4.75%)
Oct 12, 2010 11.28 11.66 11.20 11.54 1,740,700 +0.32(+2.83%)
Oct 11, 2010 11.17 11.24 11.10 11.22 734,230 +0.10(+0.93%)
Oct 08, 2010 11.12 11.16 10.88 11.12 698,410 +0.14(+1.30%)
Oct 07, 2010 11.04 11.10 10.90 10.97 5,395 -0.06(-0.58%)
Oct 06, 2010 11.02 11.04 10.89 11.04 881,109 +0.05(+0.43%)
Oct 05, 2010 10.70 11.06 10.70 10.99 1,517,978 +0.41(+3.90%)
Oct 04, 2010 10.51 10.63 10.47 10.58 1,088,858 +0.23(+2.22%)
Oct 01, 2010 10.35 10.40 10.22 10.35 1,150,079 +0.14(+1.40%)
Sep 30, 2010 10.20 10.24 10.15 10.20 643,223 +0.05(+0.47%)
Sep 29, 2010 10.22 10.25 10.11 10.16 859,361 -0.05(-0.47%)
Sep 28, 2010 10.20 10.26 10.11 10.20 401,474 -0.01(-0.08%)
Sep 27, 2010 10.21 10.26 10.20 10.21 731,019 +0.03(+0.31%)
Sep 24, 2010 10.20 10.24 10.13 10.18 746,432 +0.08(+0.79%)
Sep 23, 2010 10.08 10.20 10.03 10.10 1,140,406 +0.01(+0.08%)
Sep 22, 2010 10.25 10.33 10.02 10.09 1,281,925 -0.07(-0.70%)
Sep 21, 2010 10.09 10.21 9.941 10.16 713,676 +0.07(+0.71%)
Sep 20, 2010 10.00 10.16 9.973 10.09 959,919 +0.09(+0.87%)
Sep 17, 2010 10.00 10.15 9.973 10.00 1,226,042 -0.07(-0.71%)
Sep 15, 2010 10.12 10.18 9.965 10.08 1,101,717 -0.09(-0.86%)
Sep 14, 2010 10.29 10.32 10.14 10.16 1,464,848 -0.09(-0.85%)
Sep 13, 2010 10.13 10.26 10.05 10.25 1,774,690 +0.25(+2.46%)
Sep 10, 2010 9.854 10.05 9.830 10.00 1,629,154 +0.15(+1.53%)
Sep 09, 2010 9.973 9.973 9.822 9.854 595,974 -0.07(-0.72%)
Sep 08, 2010 9.973 10.12 9.862 9.925 1,202,560 -0.25(-2.42%)
Sep 07, 2010 10.01 10.25 9.981 10.17 715,357 +0.16(+1.59%)
Sep 03, 2010 10.11 10.16 9.925 10.01 896,342 +0.01(+0.08%)
Sep 02, 2010 9.949 10.02 9.933 10.00 584 +0.04(+0.40%)
Sep 01, 2010 9.941 10.06 9.894 9.965 1,283,796 +0.16(+1.62%)
Aug 31, 2010 9.814 9.973 9.767 9.806 6,926 +0.03(+0.32%)
Aug 30, 2010 10.03 10.10 9.727 9.774 1,141,922 -0.23(-2.30%)
Aug 27, 2010 10.00 10.19 9.814 10.00 1,171,648 +0.24(+2.44%)
Aug 26, 2010 9.997 10.05 9.767 9.767 915,983 -0.23(-2.30%)
Aug 25, 2010 10.03 10.08 9.925 9.997 913,495 -0.11(-1.10%)
Aug 24, 2010 9.933 10.15 9.838 10.11 770,369 +0.05(+0.47%)
Aug 23, 2010 10.32 10.32 10.03 10.06 787,553 -0.21(-2.09%)
Aug 20, 2010 9.973 10.30 9.949 10.27 651,852 +0.21(+2.13%)
Aug 19, 2010 10.20 10.20 10.02 10.06 601,549 -0.17(-1.63%)
Aug 18, 2010 10.19 10.27 10.13 10.23 952,999 +0.12(+1.18%)
Aug 17, 2010 10.30 10.31 10.11 10.11 931,397 -0.10(-0.93%)
Aug 16, 2010 10.15 10.27 10.07 10.20 535,854 +0.13(+1.34%)
Aug 13, 2010 10.07 10.23 10.01 10.07 490,620 +0.05(+0.48%)
Aug 12, 2010 10.03 10.10 9.973 10.02 500,996 -0.02(-0.16%)
Aug 11, 2010 10.23 10.28 10.02 10.04 513,280 -0.33(-3.22%)
Aug 10, 2010 10.35 10.52 10.30 10.37 567,740 -0.01(-0.08%)
Aug 09, 2010 10.45 10.51 10.36 10.38 353,363 -0.07(-0.68%)
Aug 06, 2010 10.45 10.54 10.40 10.45 510,147 +0.01(+0.08%)
Aug 05, 2010 10.42 10.46 10.33 10.44 369,378 -0.06(-0.53%)
Aug 04, 2010 10.43 10.54 10.31 10.50 627,430 +0.06(+0.53%)
Aug 03, 2010 10.46 10.52 10.37 10.44 546,472 -0.08(-0.75%)
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.