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 (%)
Aug 31, 2012 8.630 9.250 8.620 9.050 787,060 -0.15(-1.63%)
Aug 30, 2012 9.480 9.480 9.150 9.200 179,284 -0.40(-4.17%)
Aug 29, 2012 9.930 9.950 9.510 9.600 347,962 -0.43(-4.29%)
Aug 27, 2012 9.950 10.05 9.930 10.03 171,867 -0.06(-0.59%)
Aug 24, 2012 10.00 10.13 9.930 10.09 712,004 +0.04(+0.40%)
Aug 23, 2012 10.23 10.25 9.960 10.05 209,457 -0.27(-2.62%)
Aug 22, 2012 10.14 10.45 10.10 10.32 217,579 +0.09(+0.88%)
Aug 21, 2012 10.41 10.48 10.19 10.23 115,669 -0.22(-2.11%)
Aug 20, 2012 10.22 10.46 10.08 10.45 132,821 +0.26(+2.55%)
Aug 17, 2012 10.31 10.34 10.08 10.19 112,368 -0.09(-0.88%)
Aug 16, 2012 10.20 10.32 10.04 10.28 237,870 +0.18(+1.78%)
Aug 15, 2012 10.08 10.17 10.01 10.10 788,916 +0.10(+1.00%)
Aug 14, 2012 10.10 10.19 9.960 10.00 460,582 -0.12(-1.19%)
Aug 13, 2012 10.12 10.17 10.00 10.12 336,258 -0.05(-0.49%)
Aug 10, 2012 10.19 10.23 10.07 10.17 385,091 -0.02(-0.20%)
Aug 09, 2012 10.18 10.29 10.16 10.19 317,026 +0.08(+0.79%)
Aug 08, 2012 10.05 10.24 10.05 10.11 413,565 +0.08(+0.80%)
Aug 07, 2012 10.12 10.19 10.03 10.03 332,335 -0.04(-0.40%)
Aug 06, 2012 10.05 10.24 10.01 10.07 458,687 +0.12(+1.21%)
Aug 03, 2012 9.830 10.00 9.750 9.950 236,659 +0.52(+5.51%)
Aug 02, 2012 9.560 9.640 9.350 9.430 155,155 -0.24(-2.48%)
Aug 01, 2012 9.880 9.920 9.670 9.670 513,222 +0.02(+0.21%)
Jul 31, 2012 9.730 9.810 9.540 9.650 147,756 -0.07(-0.72%)
Jul 30, 2012 9.590 9.740 9.540 9.720 113,886 +0.00(+0.00%)
Jul 27, 2012 9.360 9.870 9.330 9.720 332,119 +0.50(+5.42%)
Jul 26, 2012 9.190 9.250 9.060 9.220 155,983 +0.06(+0.66%)
Jul 25, 2012 9.210 9.280 9.130 9.160 151,957 -0.04(-0.43%)
Jul 24, 2012 9.210 9.240 9.060 9.200 407,076 -0.03(-0.33%)
Jul 23, 2012 9.250 9.250 9.110 9.230 409,212 -0.17(-1.81%)
Jul 20, 2012 9.520 9.600 9.390 9.400 197,093 -0.23(-2.39%)
Jul 19, 2012 9.510 9.640 9.490 9.630 213,499 +0.15(+1.58%)
Jul 18, 2012 9.350 9.560 9.300 9.480 719,353 +0.06(+0.64%)
Jul 17, 2012 9.320 9.450 9.160 9.420 201,336 +0.13(+1.40%)
Jul 16, 2012 9.310 9.390 9.080 9.290 322,715 +0.10(+1.09%)
Jul 13, 2012 9.230 9.370 9.150 9.190 535,281 -0.04(-0.43%)
Jul 12, 2012 9.230 9.320 9.180 9.230 102,268 -0.01(-0.11%)
Jul 11, 2012 9.300 9.470 9.140 9.240 147,007 -0.19(-2.01%)
Jul 10, 2012 9.470 9.520 9.340 9.430 908,737 -0.02(-0.21%)
Jul 09, 2012 9.410 9.460 9.380 9.450 104,323 -0.05(-0.53%)
Jul 06, 2012 9.710 9.740 9.450 9.500 260,355 -0.34(-3.46%)
Jul 05, 2012 9.920 9.940 9.760 9.840 551,465 -0.01(-0.10%)
Jul 03, 2012 9.780 9.850 9.660 9.850 257,423 +0.00(+0.00%)
Jul 02, 2012 9.650 9.850 9.620 9.850 255,982 +0.27(+2.82%)
Jun 29, 2012 9.580 9.640 9.510 9.580 526,276 +0.23(+2.46%)
Jun 28, 2012 9.190 9.370 9.130 9.350 367,248 +0.14(+1.52%)
Jun 27, 2012 9.180 9.300 9.090 9.210 203,807 +0.15(+1.66%)
Jun 26, 2012 9.150 9.220 9.010 9.060 138,984 -0.11(-1.20%)
Jun 25, 2012 9.090 9.220 9.042 9.170 275,837 -0.03(-0.33%)
Jun 22, 2012 9.520 9.520 9.170 9.200 172,167 -0.21(-2.23%)
Jun 21, 2012 9.530 9.650 9.400 9.410 196,991 -0.16(-1.67%)
Jun 20, 2012 9.530 9.690 9.430 9.570 305,110 +0.00(+0.00%)
Jun 19, 2012 9.490 9.650 9.450 9.570 651,896 +0.25(+2.68%)
Jun 18, 2012 9.390 9.470 9.290 9.320 237,550 -0.28(-2.92%)
Jun 15, 2012 9.290 9.620 9.240 9.600 515,435 +0.33(+3.56%)
Jun 14, 2012 9.140 9.310 9.110 9.270 185,400 +0.06(+0.65%)
Jun 13, 2012 9.160 9.330 9.110 9.210 333,638 +0.07(+0.77%)
Jun 12, 2012 9.130 9.250 9.080 9.140 204,369 +0.14(+1.56%)
Jun 11, 2012 9.230 9.260 8.980 9.000 187,750 -0.15(-1.64%)
Jun 08, 2012 8.970 9.310 8.940 9.150 765,260 +0.03(+0.33%)
Jun 07, 2012 9.210 9.430 9.080 9.120 184,948 -0.09(-0.98%)
Jun 06, 2012 8.910 9.210 8.880 9.210 906,975 +0.30(+3.37%)
Jun 05, 2012 9.080 9.080 8.730 8.910 474,618 -0.02(-0.22%)
Jun 04, 2012 8.970 9.010 8.880 8.930 307,787 +0.07(+0.79%)
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.