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

Centrais Electricas Brazil ADR (NY: EBR )

7.435 -0.035 (-0.47%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 (%)
Jan 31, 2012 8.139 8.171 8.036 8.107 1,114,259 +0.02(+0.29%)
Jan 30, 2012 8.043 8.083 7.964 8.083 906,730 +0.01(+0.10%)
Jan 27, 2012 7.940 8.131 7.932 8.075 953,925 +0.17(+2.11%)
Jan 26, 2012 7.940 7.980 7.853 7.909 1,443,231 -0.16(-1.97%)
Jan 25, 2012 7.821 8.083 7.750 8.067 683,553 +0.26(+3.36%)
Jan 24, 2012 7.734 7.853 7.686 7.805 869,831 -0.03(-0.41%)
Jan 23, 2012 7.972 8.004 7.797 7.837 1,718,749 -0.20(-2.47%)
Jan 20, 2012 7.972 8.059 7.909 8.036 1,064,928 +0.06(+0.70%)
Jan 19, 2012 8.083 8.091 7.956 7.980 821,281 -0.11(-1.37%)
Jan 18, 2012 7.845 8.107 7.813 8.091 1,086,716 +0.22(+2.83%)
Jan 17, 2012 7.932 7.972 7.821 7.869 881,565 +0.05(+0.61%)
Jan 13, 2012 7.718 7.837 7.623 7.821 744,795 -0.04(-0.51%)
Jan 12, 2012 7.813 7.885 7.758 7.861 720,555 +0.05(+0.61%)
Jan 11, 2012 7.861 7.909 7.742 7.813 1,168,076 -0.07(-0.91%)
Jan 10, 2012 7.948 8.004 7.845 7.885 950,400 +0.02(+0.20%)
Jan 09, 2012 7.821 7.916 7.781 7.869 1,170,192 +0.16(+2.06%)
Jan 06, 2012 7.853 7.893 7.710 7.710 619,470 -0.14(-1.82%)
Jan 05, 2012 7.988 8.036 7.837 7.853 886,168 -0.25(-3.04%)
Jan 04, 2012 7.781 8.115 7.750 8.099 1,289,374 +0.39(+5.05%)
Dec 30, 2011 7.607 7.726 7.607 7.710 365,521 +0.10(+1.36%)
Dec 29, 2011 7.535 7.623 7.488 7.607 673,130 +0.12(+1.59%)
Dec 28, 2011 7.654 7.686 7.432 7.488 589,867 -0.27(-3.48%)
Dec 27, 2011 7.829 7.845 7.734 7.758 428,485 -0.02(-0.31%)
Dec 23, 2011 7.766 7.877 7.734 7.781 576,668 +0.19(+2.51%)
Dec 21, 2011 7.432 7.607 7.369 7.591 833,674 +0.13(+1.81%)
Dec 20, 2011 7.416 7.519 7.392 7.456 1,139,616 +0.23(+3.19%)
Dec 19, 2011 7.361 7.369 7.170 7.226 1,254,874 -0.13(-1.83%)
Dec 16, 2011 7.408 7.488 7.329 7.361 1,540,603 +0.07(+0.98%)
Dec 15, 2011 7.353 7.392 7.253 7.289 805,160 -0.03(-0.43%)
Dec 14, 2011 7.377 7.432 7.265 7.321 1,112,213 -0.06(-0.86%)
Dec 13, 2011 7.519 7.575 7.321 7.384 1,135,554 -0.03(-0.43%)
Dec 12, 2011 7.511 7.511 7.313 7.416 695,769 -0.17(-2.30%)
Dec 09, 2011 7.440 7.631 7.400 7.591 541,206 +0.17(+2.36%)
Dec 08, 2011 7.464 7.551 7.345 7.416 1,224,631 -0.21(-2.81%)
Dec 07, 2011 7.623 7.654 7.543 7.631 1,226,223 -0.04(-0.52%)
Dec 06, 2011 7.575 7.734 7.543 7.670 1,014,637 +0.09(+1.15%)
Dec 05, 2011 7.583 7.670 7.535 7.583 1,417,128 +0.17(+2.25%)
Dec 02, 2011 7.559 7.615 7.392 7.416 903,850 +0.06(+0.86%)
Dec 01, 2011 7.408 7.504 7.321 7.353 771,835 -0.02(-0.32%)
Nov 30, 2011 7.551 7.559 7.194 7.377 1,348,150 +0.33(+4.62%)
Nov 29, 2011 7.162 7.202 7.003 7.051 747,970 -0.06(-0.89%)
Nov 28, 2011 7.043 7.170 7.027 7.114 943,074 +0.43(+6.41%)
Nov 25, 2011 6.749 6.892 6.678 6.686 379,984 -0.12(-1.75%)
Nov 23, 2011 6.940 6.940 6.765 6.805 599,626 -0.29(-4.03%)
Nov 22, 2011 7.257 7.273 7.067 7.091 843,898 -0.21(-2.83%)
Nov 21, 2011 7.265 7.337 7.083 7.297 671,991 -0.07(-0.97%)
Nov 18, 2011 7.392 7.416 7.297 7.369 807,141 +0.06(+0.76%)
Nov 17, 2011 7.678 7.718 7.265 7.313 1,004,288 -0.36(-4.66%)
Nov 16, 2011 7.591 7.885 7.559 7.670 876,599 -0.05(-0.62%)
Nov 15, 2011 7.623 7.750 7.599 7.718 482,342 +0.05(+0.62%)
Nov 14, 2011 7.742 7.813 7.643 7.670 836,140 -0.38(-4.73%)
Nov 11, 2011 8.107 8.250 7.948 8.051 885,467 +0.13(+1.60%)
Nov 10, 2011 8.020 8.071 7.861 7.924 672,500 +0.00(+0.00%)
Nov 09, 2011 8.043 8.115 7.805 7.924 838,684 -0.37(-4.50%)
Nov 08, 2011 8.282 8.306 8.194 8.298 557,585 -0.02(-0.19%)
Nov 07, 2011 8.226 8.425 8.210 8.313 888,821 +0.14(+1.75%)
Nov 04, 2011 7.734 8.194 7.654 8.171 1,339,828 +0.33(+4.26%)
Nov 03, 2011 7.909 7.932 7.766 7.837 1,042,316 -0.02(-0.30%)
Nov 02, 2011 7.885 8.004 7.754 7.861 881,213 +0.09(+1.12%)
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.