Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2010 11.24 11.27 10.86 11.03 2,100,453 -0.32(-2.80%)
Apr 30, 2010 11.58 11.66 11.29 11.35 997,364 -0.15(-1.31%)
Apr 29, 2010 11.46 11.54 11.39 11.50 1,315,762 +0.16(+1.40%)
Apr 28, 2010 11.42 11.44 11.20 11.34 1,513,758 +0.17(+1.56%)
Apr 27, 2010 11.50 11.71 11.13 11.16 1,077,663 -0.41(-3.50%)
Apr 26, 2010 11.79 11.79 11.49 11.57 681,875 -0.16(-1.35%)
Apr 23, 2010 11.51 11.77 11.38 11.73 942,695 +0.07(+0.61%)
Apr 22, 2010 11.38 11.68 11.35 11.66 933,019 +0.11(+0.96%)
Apr 21, 2010 11.62 11.65 11.43 11.55 742,485 +0.05(+0.41%)
Apr 20, 2010 11.69 11.74 11.46 11.50 637,748 -0.05(-0.41%)
Apr 19, 2010 11.58 11.71 11.50 11.55 881,727 +0.06(+0.55%)
Apr 16, 2010 11.37 11.51 11.31 11.48 1,221,186 -0.06(-0.48%)
Apr 15, 2010 11.55 11.70 11.46 11.54 713,829 -0.06(-0.55%)
Apr 14, 2010 11.57 11.65 11.54 11.60 439,571 +0.06(+0.48%)
Apr 13, 2010 11.62 11.65 11.51 11.55 706,476 -0.07(-0.61%)
Apr 12, 2010 11.73 11.86 11.55 11.62 675,126 -0.10(-0.88%)
Apr 09, 2010 11.62 11.76 11.59 11.72 712,762 +0.13(+1.10%)
Apr 08, 2010 11.59 11.78 11.55 11.59 759,508 -0.17(-1.48%)
Apr 07, 2010 11.85 11.92 11.67 11.77 977,254 -0.15(-1.27%)
Apr 06, 2010 11.84 11.95 11.72 11.92 918,703 -0.01(-0.07%)
Apr 05, 2010 12.15 12.15 11.77 11.93 1,122,908 -0.19(-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.