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 (%)
Apr 30, 2009 10.89 10.99 10.49 10.49 657,247 -0.42(-3.82%)
Apr 29, 2009 10.49 11.02 10.49 10.91 538,803 +0.63(+6.17%)
Apr 28, 2009 9.896 10.44 9.896 10.27 750,363 +0.33(+3.31%)
Apr 27, 2009 10.02 10.20 9.864 9.945 527,760 -0.17(-1.67%)
Apr 24, 2009 10.27 10.36 10.11 10.11 785,260 -0.09(-0.86%)
Apr 23, 2009 10.18 10.34 9.977 10.20 711,057 +0.00(+0.00%)
Apr 22, 2009 10.33 10.42 10.11 10.20 742,385 -0.34(-3.20%)
Apr 21, 2009 10.06 11.03 9.824 10.54 515,332 +0.47(+4.70%)
Apr 20, 2009 10.17 10.19 9.824 10.06 438,374 -0.27(-2.64%)
Apr 17, 2009 10.46 10.58 10.32 10.34 475,767 -0.09(-0.85%)
Apr 16, 2009 10.47 10.59 10.27 10.43 644,534 +0.06(+0.54%)
Apr 15, 2009 9.808 10.38 9.800 10.37 425,666 +0.55(+5.55%)
Apr 14, 2009 10.13 10.23 9.824 9.824 361,546 -0.55(-5.33%)
Apr 13, 2009 10.27 10.56 10.10 10.38 330,030 +0.13(+1.25%)
Apr 09, 2009 10.51 10.61 10.08 10.25 339,861 +0.14(+1.43%)
Apr 08, 2009 10.06 10.23 9.977 10.11 179,966 +0.29(+2.94%)
Apr 07, 2009 9.720 9.912 9.696 9.816 189,975 -0.10(-0.97%)
Apr 06, 2009 9.929 9.985 9.728 9.912 262,298 -0.34(-3.36%)
Apr 03, 2009 9.961 10.26 9.816 10.26 524,706 +0.42(+4.24%)
Apr 02, 2009 9.640 9.896 9.544 9.840 577,508 +0.47(+5.05%)
Apr 01, 2009 8.870 9.375 8.814 9.367 626,527 +0.68(+7.85%)
Mar 31, 2009 8.934 9.119 8.685 8.685 592,920 -0.15(-1.72%)
Mar 30, 2009 8.702 8.846 8.565 8.838 465,452 -0.39(-4.26%)
Mar 26, 2009 8.814 9.279 8.742 9.231 335,347 +0.48(+5.50%)
Mar 25, 2009 8.645 8.894 8.629 8.750 679,766 +0.18(+2.06%)
Mar 24, 2009 8.573 8.669 8.493 8.573 914,511 -0.19(-2.20%)
Mar 23, 2009 8.525 8.766 8.485 8.766 766,763 -0.03(-0.36%)
Mar 20, 2009 8.830 8.894 8.581 8.798 442,861 -0.20(-2.23%)
Mar 19, 2009 9.279 9.303 8.766 8.998 675,564 -0.05(-0.53%)
Mar 18, 2009 8.790 9.199 8.597 9.046 815,605 +0.17(+1.90%)
Mar 17, 2009 8.469 8.878 8.437 8.878 505,958 +0.47(+5.63%)
Mar 16, 2009 8.605 8.886 8.389 8.405 650,090 -0.02(-0.29%)
Mar 13, 2009 8.493 8.669 8.349 8.429 0 -0.07(-0.85%)
Mar 12, 2009 8.445 8.557 8.341 8.501 775,056 +0.18(+2.12%)
Mar 11, 2009 8.734 8.902 8.302 8.325 774,726 -0.51(-5.81%)
Mar 10, 2009 8.301 8.886 8.301 8.838 504,892 +0.63(+7.72%)
Mar 09, 2009 8.220 8.501 8.140 8.204 441,280 -0.22(-2.66%)
Mar 06, 2009 8.228 8.605 8.140 8.429 0 +0.20(+2.49%)
Mar 05, 2009 8.196 8.389 8.044 8.224 249,136 -0.23(-2.71%)
Mar 04, 2009 8.276 8.517 8.260 8.453 351,235 +0.11(+1.35%)
Mar 02, 2009 8.597 8.637 7.892 8.341 490,344 -0.32(-3.70%)
Feb 27, 2009 8.501 8.958 8.501 8.661 0 +0.03(+0.37%)
Feb 26, 2009 8.677 8.958 8.541 8.629 820,059 +0.18(+2.18%)
Feb 25, 2009 8.220 8.710 8.100 8.445 845,578 +0.09(+1.06%)
Feb 24, 2009 7.386 8.493 7.386 8.357 926,818 +0.21(+2.56%)
Feb 23, 2009 9.094 9.094 8.044 8.148 564,028 -0.70(-7.89%)
Feb 20, 2009 8.774 8.942 8.693 8.846 0 +0.03(+0.36%)
Feb 19, 2009 9.215 9.287 8.798 8.814 825,844 -0.21(-2.31%)
Feb 18, 2009 9.167 9.287 8.942 9.022 983,568 -0.18(-1.92%)
Feb 17, 2009 9.399 9.415 9.046 9.199 863,042 -0.63(-6.37%)
Feb 13, 2009 9.471 9.969 9.343 9.824 292,860 +0.20(+2.08%)
Feb 12, 2009 9.439 9.808 9.086 9.624 210,457 -0.14(-1.40%)
Feb 11, 2009 9.576 9.888 9.431 9.760 514,260 +0.24(+2.53%)
Feb 10, 2009 9.664 9.962 9.383 9.520 391,141 -0.14(-1.49%)
Feb 09, 2009 9.431 9.832 9.359 9.664 452,612 +0.14(+1.43%)
Feb 06, 2009 9.183 9.576 9.143 9.528 241,257 +0.16(+1.71%)
Feb 05, 2009 8.782 9.439 8.742 9.367 470,230 +0.53(+5.99%)
Feb 04, 2009 8.806 9.215 8.718 8.838 543,998 +0.08(+0.92%)
Feb 03, 2009 8.750 8.902 8.710 8.758 141,278 -0.18(-1.97%)
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.