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

Centrais Electricas Brazil ADR (NY: EBR )

7.390 +0.180 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.191 9.287 8.854 8.966 0 -0.07(-0.80%)
Jan 29, 2009 9.191 9.263 8.982 9.038 214,014 -0.22(-2.34%)
Jan 28, 2009 9.295 9.407 9.127 9.255 145,674 +0.19(+2.12%)
Jan 27, 2009 9.022 9.135 8.862 9.062 136,397 +0.08(+0.89%)
Jan 26, 2009 8.982 9.263 8.950 8.982 157,853 -0.14(-1.50%)
Jan 23, 2009 8.613 9.191 8.477 9.119 258,168 +0.18(+2.06%)
Jan 22, 2009 8.998 9.102 8.726 8.934 197,708 -0.52(-5.51%)
Jan 21, 2009 9.167 9.536 8.878 9.455 448,517 +0.79(+9.17%)
Jan 20, 2009 9.183 9.183 8.645 8.661 290,017 -0.95(-9.85%)
Jan 16, 2009 9.463 9.776 9.367 9.608 0 +0.10(+1.01%)
Jan 15, 2009 8.902 9.624 8.589 9.512 326,578 +0.73(+8.31%)
Jan 14, 2009 9.199 9.255 8.429 8.782 253,463 -0.53(-5.68%)
Jan 13, 2009 9.239 9.455 9.151 9.311 250,708 +0.29(+3.20%)
Jan 12, 2009 9.183 9.271 8.886 9.022 241,390 -0.05(-0.53%)
Jan 09, 2009 9.143 9.311 8.966 9.070 265,357 -0.14(-1.57%)
Jan 08, 2009 9.327 9.555 9.022 9.215 267,167 -0.13(-1.37%)
Jan 07, 2009 9.399 9.512 9.072 9.343 143,342 -0.26(-2.67%)
Jan 06, 2009 9.664 9.784 9.383 9.600 476,818 -0.14(-1.40%)
Jan 05, 2009 9.311 9.864 9.311 9.736 338,632 +0.43(+4.66%)
Jan 02, 2009 8.886 9.616 8.870 9.303 0 +0.34(+3.85%)
Jan 01, 2009 8.605 9.391 8.589 8.958 0 +0.00(+0.00%)
Dec 31, 2008 8.605 9.391 8.589 8.958 180,199 +0.10(+1.18%)
Dec 30, 2008 8.878 9.135 8.653 8.854 236,406 +0.33(+3.86%)
Dec 29, 2008 8.605 8.637 8.357 8.525 201,905 -0.46(-5.09%)
Dec 26, 2008 8.862 8.998 8.774 8.982 0 +0.34(+3.90%)
Dec 24, 2008 8.317 8.926 8.317 8.645 112,004 -0.06(-0.65%)
Dec 23, 2008 9.231 9.239 8.517 8.702 493,801 -0.59(-6.38%)
Dec 22, 2008 9.640 9.682 9.062 9.295 470,546 -0.43(-4.45%)
Dec 19, 2008 9.680 10.68 9.560 9.728 1,604,768 +0.28(+2.97%)
Dec 18, 2008 9.455 9.712 9.175 9.447 448,327 +0.27(+2.97%)
Dec 17, 2008 9.367 9.431 9.022 9.175 263,717 -0.56(-5.77%)
Dec 16, 2008 9.327 9.945 9.207 9.736 303,853 +0.53(+5.75%)
Dec 15, 2008 9.439 9.528 9.102 9.207 211,460 -0.42(-4.33%)
Dec 12, 2008 9.030 9.752 9.022 9.624 0 +0.59(+6.57%)
Dec 11, 2008 9.255 9.712 9.030 9.030 202,077 -0.13(-1.40%)
Dec 10, 2008 9.415 9.667 9.022 9.159 257,298 -0.12(-1.30%)
Dec 09, 2008 9.351 9.640 9.127 9.279 247,954 -0.07(-0.77%)
Dec 08, 2008 9.696 9.848 9.223 9.351 389,920 -0.04(-0.43%)
Dec 05, 2008 8.525 9.608 8.469 9.391 0 +0.59(+6.75%)
Dec 04, 2008 8.774 8.998 8.389 8.798 185,418 +0.05(+0.55%)
Dec 03, 2008 8.621 9.135 8.421 8.750 196,201 -0.27(-3.02%)
Dec 02, 2008 8.990 9.102 8.653 9.022 318,826 +0.38(+4.46%)
Dec 01, 2008 8.822 9.248 8.589 8.637 516,634 -0.62(-6.67%)
Nov 28, 2008 9.648 9.648 9.094 9.255 172,058 -0.45(-4.63%)
Nov 26, 2008 9.086 10.23 8.910 9.704 269,421 +0.62(+6.80%)
Nov 25, 2008 9.367 9.439 8.718 9.086 363,431 +0.28(+3.19%)
Nov 24, 2008 9.255 9.584 8.381 8.806 357,335 -0.73(-7.65%)
Nov 21, 2008 8.806 9.616 7.924 9.536 771,435 +1.68(+21.33%)
Nov 20, 2008 8.445 8.661 7.539 7.859 349,446 -0.76(-8.84%)
Nov 19, 2008 9.183 9.343 8.581 8.621 288,512 -0.66(-7.09%)
Nov 18, 2008 9.520 9.688 8.782 9.279 190,596 +0.09(+0.96%)
Nov 17, 2008 9.030 9.664 8.942 9.191 202,046 +0.09(+0.97%)
Nov 14, 2008 8.758 9.423 8.485 9.102 0 -0.05(-0.53%)
Nov 13, 2008 8.188 9.343 7.779 9.151 302,636 +1.25(+15.84%)
Nov 12, 2008 9.167 9.223 7.659 7.900 300,939 -1.79(-18.46%)
Nov 11, 2008 8.910 9.872 8.854 9.688 308,615 +0.63(+6.90%)
Nov 10, 2008 9.423 9.544 8.621 9.062 223,739 -0.06(-0.70%)
Nov 07, 2008 9.102 9.303 8.934 9.127 0 +0.26(+2.99%)
Nov 06, 2008 9.143 9.383 8.445 8.862 288,670 -0.18(-1.95%)
Nov 05, 2008 9.768 9.896 8.902 9.038 217,139 -0.91(-9.19%)
Nov 04, 2008 9.824 10.34 9.800 9.953 216,310 +0.37(+3.85%)
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.