Indicators

Centrais Electricas Brazil ADR (NY: EBR )

7.050 -0.300 (-4.08%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.26	10.81	10.13	10.51	713,127	+0.29(+2.80%)
May 28, 2009	10.15	10.27	9.989	10.22	360,166	+0.21(+2.14%)
May 27, 2009	10.02	10.47	9.894	10.00	815,771	+0.10(+1.04%)
May 26, 2009	9.655	10.09	9.639	9.902	270,212	-0.04(-0.40%)
May 22, 2009	10.03	10.03	9.806	9.941	202,974	+0.05(+0.48%)
May 21, 2009	9.989	10.09	9.790	9.894	253,487	-0.09(-0.88%)
May 20, 2009	10.19	10.31	9.949	9.981	206,856	-0.06(-0.63%)
May 19, 2009	9.941	10.17	9.886	10.04	375,057	-0.02(-0.16%)
May 18, 2009	9.909	10.10	9.867	10.06	265,313	+0.29(+3.01%)
May 15, 2009	9.878	9.902	9.465	9.767	198,520	-0.25(-2.54%)
May 14, 2009	9.497	10.08	9.497	10.02	526,305	+0.62(+6.59%)
May 13, 2009	9.767	9.782	9.401	9.401	377,234	-0.75(-7.36%)
May 12, 2009	10.51	10.54	10.06	10.15	259,997	-0.25(-2.37%)
May 11, 2009	10.30	10.45	10.23	10.39	325,263	-0.13(-1.21%)
May 08, 2009	10.40	10.52	10.21	10.52	291,278	+0.25(+2.40%)
May 07, 2009	10.45	10.45	10.04	10.27	548,759	+0.03(+0.31%)
May 06, 2009	10.23	10.56	10.21	10.24	295,560	+0.10(+0.94%)
May 05, 2009	10.51	10.51	10.04	10.15	272,579	-0.88(-7.99%)
May 04, 2009	10.76	11.17	10.69	11.03	783,141	+0.21(+1.91%)

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.