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 )

8.290 -0.030 (-0.36%)
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 (%)
Dec 31, 2012 5.200 5.270 4.950 4.970 107,745 -0.06(-1.19%)
Dec 28, 2012 5.210 5.220 5.000 5.030 236,204 +0.04(+0.80%)
Dec 27, 2012 5.010 5.080 4.940 4.990 205,641 +0.04(+0.81%)
Dec 26, 2012 4.840 5.070 4.840 4.950 198,181 +0.17(+3.56%)
Dec 24, 2012 4.450 4.810 4.450 4.780 172,937 -0.15(-3.04%)
Dec 21, 2012 4.750 5.000 4.670 4.930 450,776 +0.19(+4.01%)
Dec 20, 2012 4.820 4.820 4.670 4.740 361,817 -0.08(-1.66%)
Dec 19, 2012 4.770 4.830 4.740 4.820 360,019 +0.11(+2.34%)
Dec 18, 2012 4.710 4.740 4.651 4.710 235,697 +0.02(+0.43%)
Dec 17, 2012 4.720 4.730 4.630 4.690 453,321 +0.02(+0.43%)
Dec 14, 2012 4.640 4.710 4.610 4.670 215,474 +0.14(+3.09%)
Dec 13, 2012 4.590 4.630 4.490 4.530 423,135 -0.02(-0.44%)
Dec 12, 2012 4.620 4.670 4.525 4.550 270,847 -0.07(-1.52%)
Dec 11, 2012 4.430 4.620 4.420 4.620 968,133 +0.13(+2.90%)
Dec 10, 2012 4.370 4.510 4.330 4.490 578,235 +0.15(+3.46%)
Dec 07, 2012 4.370 4.400 4.290 4.340 1,173,039 -0.02(-0.46%)
Dec 06, 2012 4.350 4.420 4.320 4.360 345,772 +0.02(+0.46%)
Dec 05, 2012 4.140 4.370 4.140 4.340 490,803 -0.05(-1.14%)
Dec 04, 2012 4.570 4.600 4.340 4.390 1,164,124 -0.37(-7.77%)
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%)
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.