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

Centrais Electricas Brazil ADR (NY: EBR )

7.830 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 30, 2009 9.099 9.194 8.765 8.876 0 -0.07(-0.80%)
Jan 29, 2009 9.099 9.170 8.892 8.948 216,178 -0.21(-2.34%)
Jan 28, 2009 9.202 9.313 9.035 9.162 147,146 +0.19(+2.12%)
Jan 27, 2009 8.932 9.043 8.773 8.972 137,775 +0.08(+0.89%)
Jan 26, 2009 8.892 9.170 8.860 8.892 159,449 -0.13(-1.50%)
Jan 23, 2009 8.527 9.099 8.392 9.027 260,779 +0.18(+2.06%)
Jan 22, 2009 8.908 9.011 8.638 8.845 199,707 -0.52(-5.51%)
Jan 21, 2009 9.075 9.440 8.789 9.361 453,051 +0.79(+9.17%)
Jan 20, 2009 9.091 9.091 8.559 8.575 292,949 -0.94(-9.85%)
Jan 16, 2009 9.369 9.678 9.273 9.512 0 +0.10(+1.01%)
Jan 15, 2009 8.813 9.527 8.503 9.416 329,879 +0.72(+8.31%)
Jan 14, 2009 9.107 9.162 8.344 8.694 256,025 -0.52(-5.68%)
Jan 13, 2009 9.146 9.361 9.059 9.218 253,243 +0.29(+3.20%)
Jan 12, 2009 9.091 9.178 8.797 8.932 243,830 -0.05(-0.53%)
Jan 09, 2009 9.051 9.218 8.876 8.980 268,040 -0.14(-1.57%)
Jan 08, 2009 9.234 9.459 8.932 9.123 269,868 -0.13(-1.37%)
Jan 07, 2009 9.305 9.416 8.981 9.250 144,791 -0.25(-2.67%)
Jan 06, 2009 9.567 9.686 9.289 9.504 481,638 -0.13(-1.40%)
Jan 05, 2009 9.218 9.766 9.218 9.639 342,055 +0.43(+4.66%)
Jan 02, 2009 8.797 9.520 8.781 9.210 0 +0.34(+3.85%)
Jan 01, 2009 8.519 9.297 8.503 8.868 0 +0.00(+0.00%)
Dec 31, 2008 8.519 9.297 8.503 8.868 182,021 +0.10(+1.18%)
Dec 30, 2008 8.789 9.043 8.567 8.765 238,796 +0.33(+3.86%)
Dec 29, 2008 8.519 8.550 8.273 8.440 203,947 -0.45(-5.09%)
Dec 26, 2008 8.773 8.908 8.686 8.892 0 +0.33(+3.90%)
Dec 24, 2008 8.233 8.837 8.233 8.559 113,137 -0.06(-0.65%)
Dec 23, 2008 9.138 9.146 8.432 8.614 498,793 -0.59(-6.38%)
Dec 22, 2008 9.543 9.585 8.972 9.202 475,303 -0.43(-4.45%)
Dec 19, 2008 9.583 10.58 9.464 9.631 1,620,992 +0.28(+2.97%)
Dec 18, 2008 9.361 9.615 9.083 9.353 452,860 +0.27(+2.97%)
Dec 17, 2008 9.273 9.337 8.932 9.083 266,383 -0.56(-5.77%)
Dec 16, 2008 9.234 9.845 9.115 9.639 306,925 +0.52(+5.75%)
Dec 15, 2008 9.345 9.432 9.011 9.115 213,598 -0.41(-4.33%)
Dec 12, 2008 8.940 9.655 8.932 9.527 0 +0.59(+6.57%)
Dec 11, 2008 9.162 9.615 8.940 8.940 204,120 -0.13(-1.40%)
Dec 10, 2008 9.321 9.570 8.932 9.067 259,899 -0.12(-1.30%)
Dec 09, 2008 9.258 9.543 9.035 9.186 250,461 -0.07(-0.77%)
Dec 08, 2008 9.599 9.750 9.130 9.258 393,861 -0.04(-0.43%)
Dec 05, 2008 8.440 9.512 8.384 9.297 0 +0.59(+6.75%)
Dec 04, 2008 8.686 8.908 8.305 8.710 187,292 +0.05(+0.55%)
Dec 03, 2008 8.535 9.043 8.337 8.662 198,184 -0.27(-3.02%)
Dec 02, 2008 8.900 9.011 8.567 8.932 322,049 +0.38(+4.46%)
Dec 01, 2008 8.734 9.156 8.503 8.551 521,857 -0.61(-6.67%)
Nov 28, 2008 9.551 9.551 9.003 9.162 173,798 -0.44(-4.63%)
Nov 26, 2008 8.996 10.12 8.821 9.607 272,144 +0.61(+6.80%)
Nov 25, 2008 9.273 9.345 8.630 8.996 367,106 +0.28(+3.19%)
Nov 24, 2008 9.162 9.488 8.297 8.718 360,948 -0.72(-7.65%)
Nov 21, 2008 8.718 9.520 7.844 9.440 779,234 +1.66(+21.33%)
Nov 20, 2008 8.360 8.575 7.463 7.781 352,979 -0.75(-8.84%)
Nov 19, 2008 9.091 9.250 8.495 8.535 291,429 -0.65(-7.09%)
Nov 18, 2008 9.424 9.591 8.694 9.186 192,523 +0.09(+0.96%)
Nov 17, 2008 8.940 9.567 8.853 9.099 204,089 +0.09(+0.97%)
Nov 14, 2008 8.670 9.329 8.400 9.011 0 -0.05(-0.53%)
Nov 13, 2008 8.106 9.250 7.701 9.059 305,695 +1.24(+15.84%)
Nov 12, 2008 9.075 9.130 7.582 7.820 303,981 -1.77(-18.46%)
Nov 11, 2008 8.821 9.774 8.765 9.591 311,735 +0.62(+6.90%)
Nov 10, 2008 9.329 9.448 8.535 8.972 226,001 -0.06(-0.70%)
Nov 07, 2008 9.011 9.210 8.845 9.035 0 +0.26(+2.99%)
Nov 06, 2008 9.051 9.289 8.360 8.773 291,589 -0.17(-1.95%)
Nov 05, 2008 9.670 9.797 8.813 8.948 219,334 -0.91(-9.19%)
Nov 04, 2008 9.726 10.23 9.702 9.853 218,497 +0.37(+3.85%)
Nov 03, 2008 9.329 9.527 8.980 9.488 128,081 -0.12(-1.24%)
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.