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

Centrais Eletricas Brasileiras ADR (NY: EBR-B )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2012 4.020 4.760 4.020 4.760 1,248,460 +1.07(+29.00%)
Nov 29, 2012 3.710 3.730 3.550 3.690 280,693 -0.28(-7.05%)
Nov 28, 2012 3.990 4.090 3.880 3.970 390,476 +0.04(+1.02%)
Nov 27, 2012 4.000 4.110 3.650 3.930 756,507 +0.12(+3.15%)
Nov 26, 2012 3.880 3.920 3.780 3.810 439,852 +0.24(+6.72%)
Nov 23, 2012 3.820 3.820 3.440 3.570 482,910 -0.15(-4.03%)
Nov 21, 2012 4.030 4.040 3.595 3.720 1,086,566 -0.90(-19.48%)
Nov 20, 2012 4.640 4.680 4.340 4.620 808,186 +0.00(+0.00%)
Nov 19, 2012 5.160 5.210 4.570 4.620 1,123,734 -0.79(-14.60%)
Nov 16, 2012 5.680 5.700 5.330 5.410 1,470,349 -0.49(-8.31%)
Nov 15, 2012 6.220 6.290 5.500 5.900 1,018,737 -0.37(-5.90%)
Nov 14, 2012 6.510 6.511 6.210 6.270 1,115,841 -0.33(-5.00%)
Nov 13, 2012 6.290 6.660 6.270 6.600 396,401 +0.05(+0.76%)
Nov 12, 2012 6.630 6.680 6.530 6.550 169,538 -0.16(-2.38%)
Nov 09, 2012 6.710 6.790 6.650 6.710 373,228 -0.26(-3.73%)
Nov 08, 2012 7.040 7.100 6.890 6.970 348,455 -0.26(-3.60%)
Nov 07, 2012 7.360 7.380 7.200 7.230 425,888 -0.29(-3.86%)
Nov 06, 2012 7.440 7.560 7.380 7.520 212,727 -0.04(-0.53%)
Nov 05, 2012 7.540 7.680 7.490 7.560 361,259 +0.05(+0.67%)
Nov 02, 2012 8.150 8.150 7.380 7.510 301,538 -0.65(-7.97%)
Nov 01, 2012 7.970 8.310 7.970 8.160 313,059 +0.16(+2.00%)
Oct 31, 2012 8.010 8.130 7.880 8.000 250,392 -0.06(-0.74%)
Oct 26, 2012 8.060 8.060 8.060 0 -0.10(-1.23%)
Oct 25, 2012 8.220 8.270 8.160 8.160 99,145 +0.06(+0.74%)
Oct 24, 2012 8.320 8.340 8.090 8.100 199,430 -0.25(-2.99%)
Oct 23, 2012 8.460 8.460 8.250 8.350 131,905 -0.12(-1.42%)
Oct 19, 2012 8.420 8.510 8.370 8.470 164,123 +0.07(+0.83%)
Oct 18, 2012 8.390 8.470 8.200 8.400 294,018 +0.04(+0.48%)
Oct 17, 2012 8.540 8.550 8.290 8.360 164,218 -0.15(-1.76%)
Oct 16, 2012 8.700 8.780 8.470 8.510 203,637 -0.07(-0.82%)
Oct 15, 2012 8.460 8.650 8.390 8.580 290,468 +0.22(+2.63%)
Oct 12, 2012 8.350 8.760 8.340 8.360 137,275 -0.06(-0.71%)
Oct 11, 2012 8.400 8.540 8.390 8.420 135,598 +0.13(+1.57%)
Oct 10, 2012 8.370 8.480 8.270 8.290 494,320 -0.11(-1.31%)
Oct 09, 2012 8.480 8.540 8.350 8.400 234,811 -0.13(-1.52%)
Oct 08, 2012 8.510 8.630 8.430 8.530 305,717 +0.01(+0.12%)
Oct 05, 2012 8.490 8.660 8.460 8.520 174,983 +0.16(+1.91%)
Oct 04, 2012 8.620 8.670 8.230 8.360 309,316 -0.29(-3.35%)
Oct 03, 2012 8.880 8.940 8.630 8.650 237,945 -0.28(-3.14%)
Oct 02, 2012 9.040 9.040 8.890 8.930 118,842 -0.06(-0.67%)
Oct 01, 2012 9.090 9.190 8.910 8.990 223,833 -0.04(-0.44%)
Sep 28, 2012 9.360 9.390 9.010 9.030 269,732 -0.43(-4.55%)
Sep 27, 2012 9.370 9.460 9.270 9.460 918,309 +0.06(+0.64%)
Sep 26, 2012 9.280 9.450 9.200 9.400 2,737,168 +0.09(+0.97%)
Sep 25, 2012 9.450 9.590 9.260 9.310 303,317 -0.07(-0.75%)
Sep 24, 2012 9.290 9.400 9.220 9.380 546,117 +0.21(+2.29%)
Sep 21, 2012 9.280 9.480 9.170 9.170 406,293 -0.09(-0.97%)
Sep 20, 2012 9.120 9.340 9.070 9.260 209,566 +0.06(+0.65%)
Sep 19, 2012 9.220 9.360 9.120 9.200 1,241,998 -0.07(-0.76%)
Sep 18, 2012 9.270 9.310 9.160 9.270 271,696 +0.08(+0.87%)
Sep 17, 2012 9.180 9.270 9.130 9.190 614,610 +0.05(+0.55%)
Sep 14, 2012 9.110 9.260 9.040 9.140 1,282,952 +0.05(+0.55%)
Sep 13, 2012 8.750 9.100 8.740 9.090 472,891 +0.41(+4.72%)
Sep 12, 2012 8.640 9.230 8.520 8.680 1,217,078 -0.66(-7.07%)
Sep 11, 2012 9.410 9.510 9.300 9.340 444,818 -0.16(-1.68%)
Sep 10, 2012 9.330 9.610 9.310 9.500 283,004 +0.28(+3.04%)
Sep 07, 2012 9.280 9.470 9.130 9.220 353,852 -0.02(-0.22%)
Sep 06, 2012 9.200 9.350 9.190 9.240 140,485 +0.04(+0.43%)
Sep 05, 2012 9.000 9.260 8.960 9.200 141,583 +0.22(+2.45%)
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.