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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Official Closing Price Updated: 4:10 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 (%)
Jan 30, 2009 9.100 9.195 8.766 8.877 0 -0.07(-0.80%)
Jan 29, 2009 9.100 9.171 8.893 8.949 216,158 -0.21(-2.34%)
Jan 28, 2009 9.203 9.314 9.036 9.163 147,133 +0.19(+2.12%)
Jan 27, 2009 8.933 9.044 8.774 8.973 137,763 +0.08(+0.89%)
Jan 26, 2009 8.893 9.171 8.861 8.893 159,435 -0.13(-1.50%)
Jan 23, 2009 8.528 9.100 8.393 9.028 260,755 +0.18(+2.06%)
Jan 22, 2009 8.909 9.012 8.639 8.845 199,689 -0.52(-5.51%)
Jan 21, 2009 9.076 9.441 8.790 9.362 453,010 +0.79(+9.17%)
Jan 20, 2009 9.092 9.092 8.560 8.575 292,923 -0.94(-9.85%)
Jan 16, 2009 9.370 9.679 9.274 9.512 0 +0.10(+1.01%)
Jan 15, 2009 8.814 9.528 8.504 9.417 329,849 +0.72(+8.31%)
Jan 14, 2009 9.107 9.163 8.345 8.695 256,002 -0.52(-5.68%)
Jan 13, 2009 9.147 9.362 9.060 9.219 253,220 +0.29(+3.20%)
Jan 12, 2009 9.092 9.179 8.798 8.933 243,808 -0.05(-0.53%)
Jan 09, 2009 9.052 9.219 8.877 8.980 268,015 -0.14(-1.57%)
Jan 08, 2009 9.235 9.460 8.933 9.123 269,844 -0.13(-1.37%)
Jan 07, 2009 9.306 9.417 8.982 9.250 144,778 -0.25(-2.67%)
Jan 06, 2009 9.568 9.687 9.290 9.505 481,595 -0.13(-1.40%)
Jan 05, 2009 9.219 9.767 9.219 9.639 342,024 +0.43(+4.66%)
Jan 02, 2009 8.798 9.520 8.782 9.211 0 +0.34(+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.