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

Centrais Electricas Brazil ADR (NY: EBR )

7.365 +0.155 (+2.15%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 26, 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 7.651 7.659 7.442 7.507 1,651,958 -0.14(-1.78%)
Mar 29, 2012 7.699 7.707 7.587 7.643 1,445,272 -0.14(-1.75%)
Mar 28, 2012 7.795 7.803 7.731 7.779 2,991,711 -0.02(-0.31%)
Mar 27, 2012 7.707 7.827 7.683 7.803 1,879,753 +0.06(+0.83%)
Mar 26, 2012 7.755 7.763 7.635 7.739 1,410,407 +0.04(+0.52%)
Mar 23, 2012 7.635 7.723 7.587 7.699 749,798 +0.06(+0.84%)
Mar 22, 2012 7.675 7.691 7.579 7.635 832,046 -0.06(-0.73%)
Mar 21, 2012 7.771 7.779 7.671 7.691 1,166,979 -0.10(-1.34%)
Mar 20, 2012 7.795 7.900 7.683 7.795 624,081 -0.10(-1.32%)
Mar 19, 2012 7.875 7.924 7.843 7.900 935,607 +0.02(+0.20%)
Mar 16, 2012 7.811 7.883 7.787 7.883 1,291,257 +0.05(+0.61%)
Mar 15, 2012 8.116 8.132 7.803 7.835 2,033,378 -0.30(-3.65%)
Mar 14, 2012 8.268 8.325 8.084 8.132 1,119,862 -0.20(-2.41%)
Mar 13, 2012 8.156 8.341 8.092 8.333 660,803 +0.18(+2.16%)
Mar 12, 2012 8.124 8.180 8.020 8.156 964,305 -0.08(-0.97%)
Mar 09, 2012 8.397 8.397 8.236 8.236 1,218,736 -0.22(-2.56%)
Mar 08, 2012 8.565 8.597 8.437 8.453 906,624 -0.08(-0.94%)
Mar 07, 2012 8.469 8.565 8.389 8.533 966,508 +0.02(+0.19%)
Mar 06, 2012 8.613 8.613 8.469 8.517 630,136 -0.22(-2.48%)
Mar 05, 2012 8.734 8.750 8.605 8.734 506,463 -0.02(-0.18%)
Mar 02, 2012 8.677 8.762 8.645 8.750 748,335 +0.02(+0.28%)
Mar 01, 2012 8.685 8.774 8.645 8.726 699,102 +0.06(+0.65%)
Feb 29, 2012 8.758 8.834 8.661 8.669 1,016,196 -0.15(-1.73%)
Feb 28, 2012 8.798 8.870 8.758 8.822 1,034,897 +0.10(+1.20%)
Feb 27, 2012 8.878 8.886 8.718 8.718 495,439 -0.20(-2.25%)
Feb 24, 2012 8.782 8.942 8.782 8.918 666,306 +0.16(+1.83%)
Feb 23, 2012 8.934 8.934 8.681 8.758 637,096 -0.15(-1.71%)
Feb 22, 2012 8.982 9.014 8.894 8.910 642,772 -0.03(-0.36%)
Feb 21, 2012 9.127 9.183 8.918 8.942 359,803 -0.12(-1.33%)
Feb 17, 2012 9.078 9.119 9.034 9.062 516,392 +0.06(+0.71%)
Feb 16, 2012 8.910 9.046 8.758 8.998 901,578 +0.26(+2.94%)
Feb 15, 2012 8.661 8.838 8.621 8.742 1,347,555 +0.16(+1.87%)
Feb 14, 2012 8.734 8.758 8.485 8.581 667,764 -0.18(-2.10%)
Feb 13, 2012 8.846 8.878 8.702 8.766 846,388 -0.07(-0.82%)
Feb 10, 2012 8.710 8.866 8.661 8.838 1,533,033 +0.27(+3.18%)
Feb 09, 2012 8.517 8.573 8.477 8.565 853,443 +0.14(+1.71%)
Feb 08, 2012 8.389 8.469 8.365 8.421 680,098 +0.01(+0.10%)
Feb 07, 2012 8.357 8.429 8.309 8.413 588,708 +0.10(+1.25%)
Feb 06, 2012 8.268 8.373 8.252 8.309 419,369 +0.04(+0.48%)
Feb 03, 2012 8.252 8.268 8.156 8.268 708,400 +0.05(+0.59%)
Feb 02, 2012 8.293 8.293 8.164 8.220 1,619,887 -0.03(-0.39%)
Feb 01, 2012 8.349 8.413 8.192 8.252 1,435,908 +0.06(+0.78%)
Jan 31, 2012 8.220 8.252 8.117 8.188 1,103,207 +0.02(+0.29%)
Jan 30, 2012 8.124 8.164 8.044 8.164 897,736 +0.01(+0.10%)
Jan 27, 2012 8.020 8.212 8.012 8.156 944,463 +0.17(+2.11%)
Jan 26, 2012 8.020 8.060 7.932 7.988 1,428,916 -0.16(-1.97%)
Jan 25, 2012 7.900 8.164 7.827 8.148 676,772 +0.26(+3.36%)
Jan 24, 2012 7.811 7.932 7.763 7.883 861,203 -0.03(-0.41%)
Jan 23, 2012 8.052 8.084 7.875 7.916 1,701,701 -0.20(-2.47%)
Jan 20, 2012 8.052 8.140 7.988 8.116 1,054,366 +0.06(+0.70%)
Jan 19, 2012 8.164 8.172 8.036 8.060 813,135 -0.11(-1.37%)
Jan 18, 2012 7.924 8.188 7.892 8.172 1,075,937 +0.22(+2.83%)
Jan 17, 2012 8.012 8.052 7.900 7.948 872,820 +0.05(+0.61%)
Jan 13, 2012 7.795 7.916 7.699 7.900 737,407 -0.04(-0.51%)
Jan 12, 2012 7.892 7.964 7.835 7.940 713,408 +0.05(+0.61%)
Jan 11, 2012 7.940 7.988 7.819 7.892 1,156,490 -0.07(-0.91%)
Jan 10, 2012 8.028 8.084 7.924 7.964 940,973 +0.02(+0.20%)
Jan 09, 2012 7.900 7.996 7.859 7.948 1,158,585 +0.16(+2.06%)
Jan 06, 2012 7.932 7.972 7.787 7.787 613,326 -0.14(-1.82%)
Jan 05, 2012 8.068 8.116 7.916 7.932 877,378 -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.