Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 12.27 12.49 12.27 12.44 1,381,620 +0.24(+1.97%)
Mar 30, 2011 12.07 12.24 12.05 12.20 607,298 +0.23(+1.94%)
Mar 29, 2011 11.97 12.00 11.89 11.97 1,291,265 +0.02(+0.13%)
Mar 28, 2011 12.11 12.11 11.94 11.95 718,008 -0.18(-1.46%)
Mar 25, 2011 12.17 12.21 12.11 12.13 559,321 -0.04(-0.33%)
Mar 24, 2011 12.06 12.18 12.01 12.17 1,173,705 +0.18(+1.54%)
Mar 23, 2011 11.99 12.01 11.89 11.98 743,564 -0.10(-0.80%)
Mar 22, 2011 11.93 12.10 11.85 12.08 1,230,861 +0.31(+2.66%)
Mar 21, 2011 11.80 11.83 11.71 11.77 906,750 -0.02(-0.20%)
Mar 18, 2011 11.72 11.92 11.59 11.79 1,579,454 +0.20(+1.73%)
Mar 17, 2011 11.57 11.64 11.52 11.59 1,115,247 +0.13(+1.12%)
Mar 16, 2011 11.80 11.88 11.44 11.46 1,467,505 -0.38(-3.25%)
Mar 15, 2011 11.85 12.09 11.81 11.85 1,117,548 -0.24(-1.99%)
Mar 14, 2011 11.74 12.09 11.72 12.09 1,748,639 +0.22(+1.89%)
Mar 11, 2011 11.79 11.93 11.72 11.86 1,091,395 +0.10(+0.89%)
Mar 10, 2011 11.85 11.92 11.73 11.76 1,525,907 -0.20(-1.68%)
Mar 09, 2011 11.97 12.02 11.85 11.96 988,181 -0.04(-0.33%)
Mar 08, 2011 11.77 12.01 11.74 12.00 617,969 +0.18(+1.56%)
Mar 07, 2011 11.84 11.93 11.74 11.81 436,479 -0.06(-0.47%)
Mar 04, 2011 11.65 11.87 11.62 11.87 1,080,948 +0.15(+1.30%)
Mar 03, 2011 11.57 11.72 11.57 11.72 1,423,129 +0.19(+1.67%)
Mar 02, 2011 11.27 11.53 11.22 11.52 875,330 +0.10(+0.91%)
Mar 01, 2011 11.52 11.56 11.37 11.42 878,010 -0.03(-0.28%)
Feb 28, 2011 11.30 11.45 11.28 11.45 1,351,262 +0.22(+1.93%)
Feb 25, 2011 11.34 11.42 11.18 11.24 1,025,468 -0.12(-1.06%)
Feb 24, 2011 11.37 11.48 11.30 11.36 1,156,386 +0.09(+0.78%)
Feb 23, 2011 11.16 11.36 11.10 11.27 964,850 +0.02(+0.21%)
Feb 22, 2011 11.32 11.43 11.17 11.24 1,087,843 -0.14(-1.20%)
Feb 18, 2011 11.28 11.40 11.20 11.38 758,371 +0.14(+1.28%)
Feb 17, 2011 11.13 11.32 11.12 11.24 602,347 +0.06(+0.57%)
Feb 16, 2011 11.06 11.23 11.00 11.17 658,872 +0.14(+1.24%)
Feb 15, 2011 11.04 11.08 11.00 11.04 962,883 -0.02(-0.22%)
Feb 14, 2011 11.04 11.12 11.03 11.06 749,700 -0.07(-0.65%)
Feb 11, 2011 11.06 11.16 11.04 11.13 685,845 +0.06(+0.51%)
Feb 10, 2011 10.99 11.08 10.96 11.08 511,137 +0.03(+0.29%)
Feb 09, 2011 11.02 11.06 11.00 11.04 971,739 -0.02(-0.22%)
Feb 08, 2011 11.02 11.11 10.98 11.07 1,339,849 +0.10(+0.95%)
Feb 07, 2011 10.89 11.02 10.89 10.96 498,802 +0.03(+0.29%)
Feb 04, 2011 11.00 11.01 10.88 10.93 606,065 -0.06(-0.58%)
Feb 03, 2011 10.91 11.04 10.90 11.00 770,023 +0.03(+0.29%)
Feb 02, 2011 10.97 11.02 10.89 10.96 898,476 -0.09(-0.80%)
Feb 01, 2011 11.00 11.12 10.91 11.05 1,504,722 +0.12(+1.10%)
Jan 31, 2011 10.78 10.95 10.71 10.93 1,011,126 +0.18(+1.64%)
Jan 28, 2011 10.79 10.88 10.58 10.75 1,010,325 -0.07(-0.67%)
Jan 27, 2011 10.97 11.00 10.75 10.83 1,165,551 -0.09(-0.81%)
Jan 26, 2011 11.00 11.01 10.85 10.91 1,739,854 +0.04(+0.37%)
Jan 25, 2011 10.90 10.96 10.71 10.87 792,827 -0.10(-0.95%)
Jan 24, 2011 11.00 11.07 10.91 10.98 875,734 +0.06(+0.51%)
Jan 21, 2011 10.97 11.00 10.85 10.92 887,737 +0.04(+0.37%)
Jan 20, 2011 11.00 11.03 10.85 10.88 876,021 -0.15(-1.38%)
Jan 19, 2011 11.28 11.29 11.01 11.04 704,258 -0.26(-2.27%)
Jan 18, 2011 11.34 11.36 11.22 11.29 662,901 -0.14(-1.19%)
Jan 14, 2011 11.23 11.50 11.19 11.43 843,683 +0.22(+1.93%)
Jan 13, 2011 11.13 11.30 11.09 11.21 719,228 +0.14(+1.30%)
Jan 12, 2011 11.04 11.13 11.00 11.07 1,399,718 +0.07(+0.66%)
Jan 11, 2011 11.04 11.04 10.87 11.00 1,927,356 +0.02(+0.15%)
Jan 10, 2011 11.10 11.12 10.96 10.98 1,272,158 -0.22(-1.93%)
Jan 07, 2011 11.23 11.26 11.04 11.20 730,589 -0.11(-0.99%)
Jan 06, 2011 11.45 11.45 11.20 11.31 1,067,068 -0.24(-2.08%)
Jan 05, 2011 11.48 11.64 11.45 11.55 1,184,933 +0.14(+1.27%)
Jan 04, 2011 11.30 11.46 11.20 11.40 1,001,121 +0.18(+1.57%)
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.