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

Centrais Electricas Brazil ADR (NY: EBR )

7.515 +0.125 (+1.69%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 14, 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%)
Jan 01, 2009 8.520 9.298 8.504 8.869 0 +0.00(+0.00%)
Dec 31, 2008 8.520 9.298 8.504 8.869 182,004 +0.10(+1.18%)
Dec 30, 2008 8.790 9.044 8.568 8.766 238,775 +0.33(+3.86%)
Dec 29, 2008 8.520 8.551 8.274 8.441 203,928 -0.45(-5.09%)
Dec 26, 2008 8.774 8.909 8.687 8.893 0 +0.33(+3.90%)
Dec 24, 2008 8.234 8.838 8.234 8.560 113,127 -0.06(-0.65%)
Dec 23, 2008 9.139 9.147 8.433 8.615 498,748 -0.59(-6.38%)
Dec 22, 2008 9.544 9.585 8.973 9.203 475,260 -0.43(-4.45%)
Dec 19, 2008 9.584 10.58 9.465 9.632 1,620,845 +0.28(+2.97%)
Dec 18, 2008 9.362 9.616 9.084 9.354 452,819 +0.27(+2.97%)
Dec 17, 2008 9.274 9.338 8.933 9.084 266,359 -0.56(-5.77%)
Dec 16, 2008 9.235 9.846 9.115 9.639 306,897 +0.52(+5.75%)
Dec 15, 2008 9.346 9.433 9.012 9.115 213,579 -0.41(-4.33%)
Dec 12, 2008 8.941 9.655 8.933 9.528 0 +0.59(+6.57%)
Dec 11, 2008 9.163 9.616 8.941 8.941 204,102 -0.13(-1.40%)
Dec 10, 2008 9.322 9.571 8.933 9.068 259,876 -0.12(-1.30%)
Dec 09, 2008 9.258 9.544 9.036 9.187 250,438 -0.07(-0.77%)
Dec 08, 2008 9.600 9.751 9.131 9.258 393,826 -0.04(-0.43%)
Dec 05, 2008 8.441 9.512 8.385 9.298 0 +0.59(+6.75%)
Dec 04, 2008 8.687 8.909 8.306 8.710 187,275 +0.05(+0.55%)
Dec 03, 2008 8.536 9.044 8.337 8.663 198,166 -0.27(-3.02%)
Dec 02, 2008 8.901 9.012 8.568 8.933 322,020 +0.38(+4.46%)
Dec 01, 2008 8.734 9.157 8.504 8.552 521,810 -0.61(-6.67%)
Nov 28, 2008 9.552 9.552 9.004 9.163 173,782 -0.44(-4.63%)
Nov 26, 2008 8.996 10.12 8.822 9.608 272,120 +0.61(+6.80%)
Nov 25, 2008 9.274 9.346 8.631 8.996 367,072 +0.28(+3.19%)
Nov 24, 2008 9.163 9.489 8.298 8.718 360,915 -0.72(-7.65%)
Nov 21, 2008 8.718 9.520 7.845 9.441 779,164 +1.66(+21.33%)
Nov 20, 2008 8.361 8.575 7.464 7.781 352,947 -0.75(-8.84%)
Nov 19, 2008 9.092 9.250 8.496 8.536 291,402 -0.65(-7.09%)
Nov 18, 2008 9.425 9.592 8.695 9.187 192,505 +0.09(+0.96%)
Nov 17, 2008 8.941 9.568 8.853 9.100 204,070 +0.09(+0.97%)
Nov 14, 2008 8.671 9.330 8.401 9.012 0 -0.05(-0.53%)
Nov 13, 2008 8.107 9.250 7.702 9.060 305,668 +1.24(+15.84%)
Nov 12, 2008 9.076 9.131 7.583 7.821 303,954 -1.77(-18.46%)
Nov 11, 2008 8.822 9.774 8.766 9.592 311,707 +0.62(+6.90%)
Nov 10, 2008 9.330 9.449 8.536 8.973 225,980 -0.06(-0.70%)
Nov 07, 2008 9.012 9.211 8.845 9.036 0 +0.26(+2.99%)
Nov 06, 2008 9.052 9.290 8.361 8.774 291,562 -0.17(-1.95%)
Nov 05, 2008 9.671 9.798 8.814 8.949 219,314 -0.91(-9.19%)
Nov 04, 2008 9.727 10.23 9.703 9.854 218,477 +0.37(+3.85%)
Nov 03, 2008 9.330 9.528 8.980 9.489 128,069 -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.