Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.97 12.11 11.85 12.03 828,584 +0.06(+0.54%)
Mar 30, 2010 11.91 12.03 11.84 11.97 761,708 -0.04(-0.33%)
Mar 29, 2010 11.85 12.05 11.76 12.01 596,020 +0.47(+4.03%)
Mar 26, 2010 11.44 11.56 11.36 11.54 736,507 +0.14(+1.27%)
Mar 25, 2010 11.62 11.70 11.39 11.40 810,183 -0.27(-2.34%)
Mar 24, 2010 11.69 11.85 11.58 11.67 680,304 -0.26(-2.15%)
Mar 23, 2010 11.84 12.06 11.69 11.93 570,735 +0.17(+1.43%)
Mar 22, 2010 11.84 11.93 11.71 11.76 1,035,083 -0.36(-2.98%)
Mar 19, 2010 12.26 12.32 12.02 12.12 933,577 -0.11(-0.92%)
Mar 18, 2010 12.23 12.31 11.95 12.23 1,019,200 -0.13(-1.04%)
Mar 17, 2010 12.14 12.37 12.11 12.36 770,246 +0.24(+1.99%)
Mar 16, 2010 11.91 12.13 11.83 12.12 723,318 +0.35(+3.00%)
Mar 15, 2010 11.63 11.88 11.61 11.77 696,730 +0.12(+1.03%)
Mar 12, 2010 11.79 11.81 11.45 11.64 522,912 -0.07(-0.62%)
Mar 11, 2010 11.80 11.85 11.60 11.72 453,062 -0.07(-0.61%)
Mar 10, 2010 11.76 12.07 11.57 11.79 981,441 +0.18(+1.52%)
Mar 09, 2010 11.00 11.75 11.00 11.61 1,467,217 +0.51(+4.62%)
Mar 08, 2010 11.23 11.25 10.99 11.10 539,723 -0.10(-0.93%)
Mar 05, 2010 11.12 11.86 11.09 11.20 802,699 +0.25(+2.27%)
Mar 04, 2010 10.88 10.97 10.71 10.96 1,077,184 +0.00(+0.00%)
Mar 03, 2010 11.16 11.34 10.73 10.96 852,081 -0.21(-1.87%)
Mar 02, 2010 11.13 11.31 11.12 11.16 935,692 +0.27(+2.50%)
Mar 01, 2010 10.65 10.89 10.62 10.89 733,526 +0.47(+4.46%)
Feb 26, 2010 10.44 10.59 10.24 10.43 631,051 -0.14(-1.29%)
Feb 25, 2010 9.977 10.61 9.961 10.56 900,370 +0.29(+2.81%)
Feb 24, 2010 10.33 10.47 10.27 10.27 559,587 -0.11(-1.08%)
Feb 23, 2010 10.57 10.66 10.39 10.39 608,488 -0.38(-3.50%)
Feb 22, 2010 11.01 11.06 10.63 10.76 649,067 -0.26(-2.40%)
Feb 19, 2010 11.00 11.17 10.92 11.03 538,956 -0.14(-1.29%)
Feb 18, 2010 10.91 11.19 10.85 11.17 789,829 +0.30(+2.73%)
Feb 17, 2010 11.12 11.22 10.87 10.87 1,014,271 -0.17(-1.52%)
Feb 16, 2010 10.97 11.17 10.83 11.04 665,503 +0.38(+3.53%)
Feb 12, 2010 10.59 10.67 10.67 10.67 515,347 -0.16(-1.48%)
Feb 11, 2010 10.64 10.93 10.58 10.83 855,957 +0.10(+0.97%)
Feb 10, 2010 10.86 10.88 10.56 10.72 533,858 -0.09(-0.82%)
Feb 09, 2010 10.60 11.10 10.57 10.81 1,700,055 +0.47(+4.58%)
Feb 08, 2010 10.47 10.58 10.29 10.34 1,626,419 -0.27(-2.57%)
Feb 05, 2010 10.85 10.90 10.28 10.61 2,267,762 -0.23(-2.15%)
Feb 04, 2010 11.32 11.47 10.78 10.84 2,394,739 -1.07(-8.96%)
Feb 03, 2010 12.43 12.50 11.58 11.91 1,206,916 -0.67(-5.35%)
Feb 02, 2010 12.45 12.72 12.42 12.58 1,861,519 +0.08(+0.61%)
Feb 01, 2010 12.53 13.23 12.29 12.51 2,501,635 -4.56(-26.72%)
Jan 29, 2010 16.97 17.23 16.79 17.07 1,690,061 +0.22(+1.33%)
Jan 28, 2010 16.98 16.98 16.42 16.84 1,369,956 -0.18(-1.04%)
Jan 27, 2010 17.31 17.39 16.87 17.02 2,336,608 -0.53(-3.02%)
Jan 26, 2010 17.96 18.08 17.55 17.55 1,526,280 -0.59(-3.23%)
Jan 25, 2010 18.69 18.69 18.08 18.13 864,068 -0.06(-0.31%)
Jan 22, 2010 19.08 19.24 17.52 18.19 5,480,490 +1.32(+7.79%)
Jan 21, 2010 16.95 17.17 16.75 16.87 1,429,026 +0.18(+1.10%)
Jan 20, 2010 17.15 17.20 16.29 16.69 1,251,640 -0.57(-3.30%)
Jan 19, 2010 16.34 17.34 16.25 17.26 1,182,821 +0.69(+4.16%)
Jan 15, 2010 17.00 16.57 16.57 16.57 591,908 -0.63(-3.64%)
Jan 14, 2010 17.60 17.72 17.11 17.19 737,029 -0.25(-1.43%)
Jan 13, 2010 17.41 17.56 17.04 17.44 1,141,771 -0.15(-0.87%)
Jan 12, 2010 17.46 17.67 17.25 17.60 1,670,165 -0.11(-0.63%)
Jan 11, 2010 17.99 18.20 17.59 17.71 1,127,156 -0.53(-2.90%)
Jan 08, 2010 17.64 18.49 17.64 18.24 719,960 +0.70(+3.98%)
Jan 07, 2010 17.09 17.64 17.07 17.54 627,244 +0.15(+0.88%)
Jan 06, 2010 17.53 17.64 17.30 17.39 734,551 -0.33(-1.86%)
Jan 05, 2010 17.80 17.82 17.55 17.72 1,059,306 -0.11(-0.63%)
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.