Skip to main content

Centrais Electricas Brazil ADR (NY: EBR )

7.490 +0.100 (+1.35%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.39 10.46 10.18 10.39 714,429 +0.19(+1.87%)
Jul 29, 2010 10.23 10.29 10.14 10.20 535,235 +0.10(+0.94%)
Jul 28, 2010 9.981 10.16 9.933 10.10 873,332 +0.06(+0.63%)
Jul 27, 2010 10.39 10.39 10.00 10.04 1,426,910 -0.28(-2.69%)
Jul 26, 2010 10.24 10.34 10.20 10.31 858,847 +0.01(+0.08%)
Jul 23, 2010 10.12 10.35 9.989 10.31 1,100,430 +0.11(+1.09%)
Jul 22, 2010 10.06 10.24 10.04 10.20 735,066 +0.31(+3.13%)
Jul 21, 2010 10.01 10.01 9.790 9.886 1,024,072 -0.05(-0.48%)
Jul 20, 2010 9.687 10.06 9.655 9.933 1,305,177 +0.15(+1.54%)
Jul 19, 2010 9.806 9.838 9.695 9.782 705,649 +0.03(+0.33%)
Jul 16, 2010 9.751 9.957 9.679 9.751 1,210,556 -0.21(-2.15%)
Jul 15, 2010 10.12 10.16 9.774 9.965 1,582,136 -0.17(-1.72%)
Jul 14, 2010 10.27 10.28 10.05 10.14 921,708 +0.02(+0.24%)
Jul 13, 2010 10.16 10.22 10.01 10.12 512,450 +0.03(+0.31%)
Jul 12, 2010 10.33 10.39 9.941 10.08 1,020,566 -0.43(-4.08%)
Jul 09, 2010 10.51 10.64 9.973 10.51 416,253 +0.21(+2.08%)
Jul 08, 2010 10.32 10.36 10.12 10.30 1,022,837 -0.08(-0.77%)
Jul 07, 2010 10.32 10.42 10.23 10.38 1,028,578 +0.13(+1.24%)
Jul 06, 2010 10.51 10.58 10.16 10.25 1,405,605 -0.09(-0.84%)
Jul 02, 2010 10.34 10.54 10.26 10.34 1,020,630 -0.13(-1.29%)
Jul 01, 2010 10.58 10.58 10.27 10.47 908,885 -0.13(-1.27%)
Jun 30, 2010 10.85 11.00 10.61 10.61 667 -0.16(-1.47%)
Jun 29, 2010 10.80 10.88 10.63 10.77 933,806 -0.27(-2.45%)
Jun 25, 2010 11.04 11.12 10.86 11.04 1,083,044 +0.17(+1.61%)
Jun 24, 2010 10.94 10.99 10.78 10.86 887,579 -0.19(-1.72%)
Jun 23, 2010 11.04 11.07 10.82 11.05 1,015,721 -0.04(-0.36%)
Jun 22, 2010 11.16 11.35 11.05 11.09 752,915 +0.03(+0.29%)
Jun 21, 2010 11.28 11.40 11.00 11.06 871,480 -0.05(-0.43%)
Jun 18, 2010 11.11 11.31 11.02 11.11 1,342,915 +0.18(+1.67%)
Jun 17, 2010 10.91 11.03 10.82 10.93 941,585 +0.13(+1.18%)
Jun 16, 2010 10.40 10.86 10.36 10.80 1,098,993 +0.28(+2.64%)
Jun 15, 2010 10.36 10.60 10.30 10.52 835,227 +0.35(+3.44%)
Jun 14, 2010 10.25 10.38 10.16 10.17 829,918 -0.03(-0.31%)
Jun 11, 2010 9.894 10.23 9.854 10.20 893,936 +0.26(+2.64%)
Jun 10, 2010 9.782 9.973 9.473 9.941 1,342,483 +0.37(+3.81%)
Jun 09, 2010 9.735 9.743 9.568 9.576 814,125 -0.02(-0.25%)
Jun 08, 2010 9.624 9.687 9.449 9.600 1,266,458 +0.06(+0.58%)
Jun 07, 2010 9.639 9.774 9.544 9.544 1,131,990 -0.10(-0.99%)
Jun 04, 2010 9.639 9.846 9.600 9.639 936,744 -0.09(-0.90%)
Jun 03, 2010 9.767 9.965 9.671 9.727 1,075,996 -0.27(-2.70%)
Jun 02, 2010 9.870 9.997 9.727 9.997 755,317 +0.16(+1.61%)
Jun 01, 2010 9.735 10.11 9.592 9.838 1,263,969 -0.07(-0.72%)
May 28, 2010 9.909 10.06 9.719 9.909 828,689 -0.03(-0.32%)
May 27, 2010 9.838 9.973 9.767 9.941 809,450 +0.43(+4.51%)
May 26, 2010 9.473 9.838 9.370 9.512 1,269,225 -0.02(-0.17%)
May 25, 2010 9.235 9.576 9.139 9.528 1,038,205 +0.09(+0.93%)
May 24, 2010 9.520 9.671 9.338 9.441 935,190 -0.13(-1.33%)
May 21, 2010 9.084 9.647 9.084 9.568 918,757 +0.25(+2.64%)
May 20, 2010 9.155 9.520 9.100 9.322 1,329,850 -0.37(-3.85%)
May 19, 2010 9.814 9.957 9.528 9.695 1,139,216 -0.02(-0.25%)
May 18, 2010 10.15 10.17 9.560 9.719 2,244 -0.38(-3.77%)
May 17, 2010 10.04 10.17 9.711 10.10 1,032,549 -0.02(-0.16%)
May 14, 2010 10.12 10.42 9.989 10.12 963,181 -0.37(-3.49%)
May 13, 2010 10.52 10.64 10.44 10.48 533,029 -0.07(-0.68%)
May 12, 2010 10.66 10.70 10.50 10.55 787,306 +0.08(+0.76%)
May 11, 2010 10.70 10.71 10.43 10.47 1,420,849 -0.17(-1.57%)
May 10, 2010 10.57 10.68 10.52 10.64 2,184,974 +0.89(+9.12%)
May 07, 2010 9.433 9.917 9.274 9.751 2,729,587 +0.26(+2.76%)
May 06, 2010 9.870 10.16 8.679 9.489 3,080,548 -0.63(-6.20%)
May 05, 2010 10.08 10.27 9.933 10.12 1,840,160 -0.33(-3.19%)
May 04, 2010 10.81 10.81 10.44 10.45 1,578,259 -0.58(-5.26%)
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.