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

Centrais Electricas Brazil ADR (NY: EBR )

7.360 -0.470 (-6.00%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
May 29, 2009 10.26 10.81 10.13 10.50 713,192 +0.29(+2.80%)
May 28, 2009 10.15 10.27 9.988 10.22 360,198 +0.21(+2.14%)
May 27, 2009 10.02 10.47 9.893 10.00 815,845 +0.10(+1.04%)
May 26, 2009 9.655 10.09 9.639 9.901 270,236 -0.04(-0.40%)
May 22, 2009 10.03 10.03 9.805 9.940 202,992 +0.05(+0.48%)
May 21, 2009 9.988 10.09 9.789 9.893 253,510 -0.09(-0.88%)
May 20, 2009 10.19 10.31 9.948 9.980 206,875 -0.06(-0.63%)
May 19, 2009 9.940 10.17 9.885 10.04 375,091 -0.02(-0.16%)
May 18, 2009 9.909 10.10 9.866 10.06 265,337 +0.29(+3.01%)
May 15, 2009 9.877 9.901 9.464 9.766 198,538 -0.25(-2.54%)
May 14, 2009 9.496 10.08 9.496 10.02 526,353 +0.62(+6.59%)
May 13, 2009 9.766 9.782 9.400 9.400 377,269 -0.75(-7.36%)
May 12, 2009 10.50 10.54 10.06 10.15 260,020 -0.25(-2.37%)
May 11, 2009 10.30 10.45 10.23 10.39 325,292 -0.13(-1.21%)
May 08, 2009 10.40 10.52 10.21 10.52 291,304 +0.25(+2.40%)
May 07, 2009 10.45 10.45 10.04 10.27 548,808 +0.03(+0.31%)
May 06, 2009 10.23 10.56 10.21 10.24 295,586 +0.10(+0.94%)
May 05, 2009 10.51 10.51 10.04 10.15 272,604 -0.88(-7.99%)
May 04, 2009 10.76 11.17 10.69 11.03 783,212 +0.21(+1.91%)
May 01, 2009 10.35 10.92 10.12 10.82 451,323 +0.44(+4.21%)
Apr 30, 2009 10.78 10.88 10.38 10.38 663,892 -0.41(-3.82%)
Apr 29, 2009 10.38 10.91 10.38 10.80 544,250 +0.63(+6.17%)
Apr 28, 2009 9.797 10.34 9.797 10.17 757,949 +0.33(+3.31%)
Apr 27, 2009 9.917 10.10 9.766 9.845 533,096 -0.17(-1.67%)
Apr 24, 2009 10.17 10.26 10.00 10.01 793,199 -0.09(-0.86%)
Apr 23, 2009 10.08 10.23 9.877 10.10 718,246 +0.00(+0.00%)
Apr 22, 2009 10.23 10.31 10.01 10.10 749,890 -0.33(-3.20%)
Apr 21, 2009 9.964 10.92 9.726 10.43 520,542 +0.47(+4.70%)
Apr 20, 2009 10.07 10.08 9.726 9.964 442,806 -0.27(-2.64%)
Apr 17, 2009 10.35 10.47 10.22 10.23 480,577 -0.09(-0.85%)
Apr 16, 2009 10.36 10.48 10.17 10.32 651,050 +0.06(+0.54%)
Apr 15, 2009 9.710 10.27 9.702 10.27 429,969 +0.54(+5.55%)
Apr 14, 2009 10.03 10.12 9.726 9.726 365,201 -0.55(-5.33%)
Apr 13, 2009 10.17 10.46 9.996 10.27 333,367 +0.13(+1.25%)
Apr 09, 2009 10.40 10.50 9.980 10.15 343,297 +0.14(+1.43%)
Apr 08, 2009 9.964 10.13 9.877 10.00 181,785 +0.29(+2.94%)
Apr 07, 2009 9.623 9.813 9.599 9.718 191,896 -0.10(-0.97%)
Apr 06, 2009 9.829 9.885 9.631 9.813 264,950 -0.34(-3.36%)
Apr 03, 2009 9.861 10.15 9.718 10.15 530,010 +0.41(+4.24%)
Apr 02, 2009 9.543 9.797 9.448 9.742 583,347 +0.47(+5.05%)
Apr 01, 2009 8.781 9.281 8.726 9.273 632,861 +0.67(+7.85%)
Mar 31, 2009 8.845 9.027 8.599 8.599 598,914 -0.15(-1.72%)
Mar 30, 2009 8.614 8.757 8.479 8.749 470,158 -0.39(-4.26%)
Mar 26, 2009 8.726 9.186 8.654 9.138 338,738 +0.48(+5.50%)
Mar 25, 2009 8.559 8.805 8.543 8.662 686,639 +0.17(+2.06%)
Mar 24, 2009 8.487 8.583 8.408 8.487 923,756 -0.19(-2.20%)
Mar 23, 2009 8.440 8.678 8.400 8.678 774,515 -0.03(-0.36%)
Mar 20, 2009 8.741 8.805 8.495 8.710 447,338 -0.20(-2.23%)
Mar 19, 2009 9.186 9.210 8.678 8.908 682,394 -0.05(-0.53%)
Mar 18, 2009 8.702 9.107 8.511 8.956 823,850 +0.17(+1.90%)
Mar 17, 2009 8.384 8.789 8.352 8.789 511,073 +0.47(+5.63%)
Mar 16, 2009 8.519 8.797 8.305 8.321 656,662 -0.02(-0.29%)
Mar 13, 2009 8.408 8.583 8.265 8.344 0 -0.07(-0.85%)
Mar 12, 2009 8.360 8.472 8.257 8.416 782,892 +0.17(+2.12%)
Mar 11, 2009 8.646 8.813 8.219 8.241 782,558 -0.51(-5.81%)
Mar 10, 2009 8.217 8.797 8.217 8.749 509,996 +0.63(+7.72%)
Mar 09, 2009 8.138 8.416 8.059 8.122 445,741 -0.22(-2.66%)
Mar 06, 2009 8.146 8.519 8.059 8.344 0 +0.20(+2.49%)
Mar 05, 2009 8.114 8.305 7.963 8.142 251,655 -0.23(-2.71%)
Mar 04, 2009 8.194 8.432 8.178 8.368 354,786 +0.11(+1.35%)
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.