Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 2.606 2.823 2.606 2.743 2,708,134 +0.24(+9.62%)
Mar 27, 2013 2.486 2.558 2.446 2.502 1,264,870 -0.02(-0.95%)
Mar 26, 2013 2.566 2.639 2.510 2.526 1,618,645 -0.02(-0.63%)
Mar 25, 2013 2.550 2.574 2.518 2.542 593,829 +0.00(+0.00%)
Mar 22, 2013 2.542 2.590 2.526 2.542 565,123 +0.02(+0.63%)
Mar 21, 2013 2.614 2.635 2.526 2.526 1,287,098 -0.09(-3.37%)
Mar 20, 2013 2.671 2.679 2.582 2.614 1,826,835 -0.08(-2.98%)
Mar 19, 2013 2.703 2.752 2.655 2.695 1,069,876 +0.01(+0.30%)
Mar 18, 2013 2.663 2.711 2.655 2.687 859,425 -0.04(-1.47%)
Mar 15, 2013 2.743 2.759 2.687 2.727 1,996,521 -0.06(-2.02%)
Mar 14, 2013 2.951 2.959 2.767 2.783 1,589,887 -0.14(-4.67%)
Mar 13, 2013 3.007 3.015 2.903 2.919 1,107,735 -0.08(-2.67%)
Mar 12, 2013 2.991 3.040 2.967 2.999 1,172,159 +0.06(+2.19%)
Mar 11, 2013 2.959 2.967 2.907 2.935 690,064 -0.02(-0.81%)
Mar 08, 2013 2.999 3.023 2.935 2.959 1,362,089 -0.07(-2.38%)
Mar 07, 2013 2.947 3.048 2.927 3.031 2,443,760 +0.25(+8.93%)
Mar 06, 2013 2.695 2.855 2.695 2.783 2,019,374 +0.13(+4.83%)
Mar 05, 2013 2.727 2.767 2.647 2.655 696,602 -0.02(-0.90%)
Mar 04, 2013 2.759 2.775 2.655 2.679 929,103 -0.03(-1.18%)
Mar 01, 2013 2.703 2.759 2.679 2.711 1,435,052 -0.09(-3.15%)
Feb 28, 2013 2.759 2.839 2.743 2.799 2,140,515 +0.10(+3.56%)
Feb 27, 2013 2.703 2.775 2.687 2.703 1,286,967 +0.02(+0.60%)
Feb 26, 2013 2.590 2.695 2.526 2.687 1,665,825 +0.16(+6.35%)
Feb 25, 2013 2.486 2.558 2.478 2.526 1,377,504 +0.06(+2.61%)
Feb 22, 2013 2.518 2.526 2.462 2.462 1,244,261 -0.06(-2.54%)
Feb 21, 2013 2.534 2.542 2.488 2.526 1,302,920 -0.06(-2.48%)
Feb 20, 2013 2.703 2.719 2.578 2.590 1,341,056 -0.11(-4.15%)
Feb 19, 2013 2.751 2.759 2.687 2.703 848,416 -0.02(-0.88%)
Feb 15, 2013 2.839 2.855 2.727 2.727 924,036 -0.14(-5.03%)
Feb 14, 2013 2.791 2.903 2.783 2.871 1,325,385 +0.06(+1.99%)
Feb 13, 2013 2.727 2.855 2.711 2.815 869,576 +0.09(+3.24%)
Feb 12, 2013 2.767 2.775 2.687 2.727 722,917 -0.02(-0.58%)
Feb 11, 2013 2.847 2.847 2.727 2.743 405,218 -0.04(-1.44%)
Feb 08, 2013 2.807 2.831 2.759 2.783 1,178,287 +0.02(+0.87%)
Feb 07, 2013 2.839 2.855 2.751 2.759 781,426 -0.05(-1.71%)
Feb 06, 2013 2.783 2.851 2.703 2.807 1,303,453 +0.03(+1.16%)
Feb 04, 2013 2.847 2.847 2.775 2.775 1,304,551 -0.10(-3.35%)
Feb 01, 2013 2.895 2.927 2.831 2.871 1,424,162 +0.02(+0.85%)
Jan 31, 2013 2.767 2.903 2.735 2.847 2,015,281 +0.06(+2.01%)
Jan 30, 2013 2.831 2.831 2.751 2.791 834,847 -0.04(-1.42%)
Jan 29, 2013 2.863 2.879 2.791 2.831 1,134,669 +0.02(+0.57%)
Jan 28, 2013 2.879 2.879 2.791 2.815 1,189,051 +0.01(+0.29%)
Jan 25, 2013 2.895 2.919 2.751 2.807 942,895 -0.07(-2.51%)
Jan 24, 2013 2.991 2.999 2.831 2.879 2,344,133 -0.14(-4.52%)
Jan 23, 2013 3.152 3.168 3.015 3.015 2,881,974 -0.14(-4.33%)
Jan 22, 2013 3.168 3.200 3.096 3.152 3,088,351 +0.29(+10.08%)
Jan 18, 2013 2.807 2.911 2.799 2.863 1,513,765 +0.12(+4.39%)
Jan 17, 2013 2.695 2.823 2.687 2.743 2,814,040 +0.07(+2.70%)
Jan 16, 2013 2.639 2.687 2.618 2.671 1,611,946 +0.02(+0.60%)
Jan 15, 2013 2.534 2.663 2.534 2.655 2,236,910 +0.07(+2.80%)
Jan 14, 2013 2.590 2.631 2.558 2.582 1,296,843 +0.01(+0.31%)
Jan 11, 2013 2.550 2.582 2.510 2.574 1,344,357 +0.01(+0.31%)
Jan 10, 2013 2.614 2.614 2.550 2.566 518,892 -0.02(-0.62%)
Jan 09, 2013 2.542 2.582 2.519 2.582 904,612 +0.10(+3.87%)
Jan 08, 2013 2.622 2.631 2.434 2.486 2,669,787 -0.19(-7.19%)
Jan 07, 2013 2.735 2.775 2.671 2.679 2,693,924 -0.04(-1.47%)
Jan 04, 2013 2.735 2.855 2.695 2.719 2,237,919 +0.02(+0.89%)
Jan 03, 2013 2.631 2.727 2.631 2.695 1,671,305 +0.10(+3.70%)
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.