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

Centrais Electricas Brazil ADR (NY: EBR )

7.300 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 12.00 12.26 11.98 12.14 450,867 +0.07(+0.59%)
Jul 30, 2009 11.93 12.16 11.93 12.07 329,785 +0.33(+2.77%)
Jul 29, 2009 11.68 11.81 11.58 11.74 253,019 -0.14(-1.20%)
Jul 28, 2009 11.87 11.93 11.70 11.89 356,604 -0.18(-1.51%)
Jul 27, 2009 12.12 12.12 11.86 12.07 182,366 +0.19(+1.60%)
Jul 24, 2009 11.95 12.02 11.69 11.88 3,109 -0.14(-1.19%)
Jul 23, 2009 12.00 12.24 11.93 12.02 263,034 -0.02(-0.13%)
Jul 22, 2009 12.10 12.18 11.93 12.04 450,965 -0.10(-0.78%)
Jul 21, 2009 12.27 12.34 11.97 12.13 336,258 -0.06(-0.52%)
Jul 20, 2009 12.10 12.21 12.05 12.20 395,118 +0.33(+2.74%)
Jul 17, 2009 12.00 12.01 11.82 11.87 328,086 +0.10(+0.81%)
Jul 16, 2009 11.59 11.96 11.54 11.77 240,422 -0.02(-0.13%)
Jul 15, 2009 11.75 11.84 11.50 11.79 500,012 +0.42(+3.70%)
Jul 14, 2009 11.60 11.66 11.26 11.37 449,569 -0.29(-2.52%)
Jul 13, 2009 11.41 11.70 11.39 11.66 213,309 +0.34(+3.02%)
Jul 10, 2009 11.14 11.41 11.13 11.32 185,177 -0.04(-0.35%)
Jul 09, 2009 11.40 11.47 11.19 11.36 178,486 +0.00(+0.00%)
Jul 08, 2009 11.57 11.59 11.21 11.36 302,762 -0.20(-1.72%)
Jul 07, 2009 11.62 11.77 11.49 11.56 390,114 -0.30(-2.54%)
Jul 06, 2009 11.27 11.86 11.26 11.86 494,803 +0.51(+4.48%)
Jul 02, 2009 11.43 11.55 11.26 11.35 230,312 -0.46(-3.90%)
Jul 01, 2009 11.90 11.97 11.67 11.81 307,991 +0.24(+2.06%)
Jun 30, 2009 11.60 11.65 11.25 11.58 571,460 -0.08(-0.68%)
Jun 29, 2009 11.37 11.70 11.27 11.66 319,844 +0.25(+2.23%)
Jun 26, 2009 11.45 11.48 11.30 11.40 473,648 +0.01(+0.07%)
Jun 25, 2009 11.15 11.41 11.13 11.39 931,517 +0.16(+1.41%)
Jun 24, 2009 11.73 11.78 11.12 11.23 685,444 -0.21(-1.87%)
Jun 23, 2009 11.66 11.72 11.29 11.45 988,992 -0.09(-0.76%)
Jun 22, 2009 11.94 11.95 11.44 11.54 1,621,112 -0.19(-1.62%)
Jun 19, 2009 11.07 11.79 10.85 11.73 1,654,257 +0.86(+7.89%)
Jun 18, 2009 10.85 11.08 10.60 10.87 529,962 +0.11(+1.03%)
Jun 17, 2009 10.35 10.86 10.14 10.76 472,066 +0.32(+3.04%)
Jun 16, 2009 10.57 10.81 10.32 10.44 618,912 -0.09(-0.83%)
Jun 15, 2009 10.82 10.82 10.42 10.53 499,288 -0.60(-5.42%)
Jun 12, 2009 10.78 11.13 10.78 11.13 456,602 -0.05(-0.43%)
Jun 11, 2009 10.53 11.31 10.45 11.18 607,517 +0.64(+6.02%)
Jun 10, 2009 10.55 10.58 10.30 10.54 301,961 +0.18(+1.76%)
Jun 09, 2009 10.42 10.50 10.27 10.36 278,055 +0.16(+1.56%)
Jun 08, 2009 10.33 10.35 10.09 10.20 318,137 -0.18(-1.76%)
Jun 05, 2009 10.68 10.69 10.24 10.38 403,312 -0.17(-1.65%)
Jun 04, 2009 10.31 10.56 10.24 10.56 325,359 +0.25(+2.47%)
Jun 03, 2009 10.53 10.62 10.12 10.31 435,321 -0.48(-4.42%)
Jun 02, 2009 10.71 10.94 10.57 10.78 441,131 -0.09(-0.80%)
Jun 01, 2009 10.89 11.04 10.62 10.87 429,214 +0.37(+3.48%)
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%)
Mar 02, 2009 8.511 8.551 7.813 8.257 495,302 -0.32(-3.70%)
Feb 27, 2009 8.416 8.868 8.416 8.575 0 +0.03(+0.37%)
Feb 26, 2009 8.591 8.868 8.456 8.543 828,349 +0.18(+2.18%)
Feb 25, 2009 8.138 8.622 8.019 8.360 854,126 +0.09(+1.06%)
Feb 24, 2009 7.312 8.408 7.312 8.273 936,188 +0.21(+2.56%)
Feb 23, 2009 9.003 9.003 7.963 8.067 569,730 -0.69(-7.89%)
Feb 20, 2009 8.686 8.853 8.606 8.757 0 +0.03(+0.36%)
Feb 19, 2009 9.123 9.194 8.710 8.726 834,193 -0.21(-2.31%)
Feb 18, 2009 9.075 9.194 8.853 8.932 993,512 -0.17(-1.92%)
Feb 17, 2009 9.305 9.321 8.956 9.107 871,767 -0.62(-6.37%)
Feb 13, 2009 9.377 9.869 9.250 9.726 295,821 +0.20(+2.08%)
Feb 12, 2009 9.345 9.710 8.996 9.527 212,584 -0.13(-1.40%)
Feb 11, 2009 9.480 9.789 9.337 9.662 519,459 +0.24(+2.53%)
Feb 10, 2009 9.567 9.863 9.289 9.424 395,096 -0.14(-1.49%)
Feb 09, 2009 9.337 9.734 9.265 9.567 457,187 +0.13(+1.43%)
Feb 06, 2009 9.091 9.480 9.051 9.432 243,696 +0.16(+1.71%)
Feb 05, 2009 8.694 9.345 8.654 9.273 474,984 +0.52(+5.99%)
Feb 04, 2009 8.718 9.123 8.630 8.749 549,497 +0.08(+0.92%)
Feb 03, 2009 8.662 8.813 8.622 8.670 142,706 -0.17(-1.97%)
Feb 02, 2009 8.686 8.900 8.654 8.845 206,299 -0.03(-0.36%)
Jan 30, 2009 9.099 9.194 8.765 8.876 0 -0.07(-0.80%)
Jan 29, 2009 9.099 9.170 8.892 8.948 216,178 -0.21(-2.34%)
Jan 28, 2009 9.202 9.313 9.035 9.162 147,146 +0.19(+2.12%)
Jan 27, 2009 8.932 9.043 8.773 8.972 137,775 +0.08(+0.89%)
Jan 26, 2009 8.892 9.170 8.860 8.892 159,449 -0.13(-1.50%)
Jan 23, 2009 8.527 9.099 8.392 9.027 260,779 +0.18(+2.06%)
Jan 22, 2009 8.908 9.011 8.638 8.845 199,707 -0.52(-5.51%)
Jan 21, 2009 9.075 9.440 8.789 9.361 453,051 +0.79(+9.17%)
Jan 20, 2009 9.091 9.091 8.559 8.575 292,949 -0.94(-9.85%)
Jan 16, 2009 9.369 9.678 9.273 9.512 0 +0.10(+1.01%)
Jan 15, 2009 8.813 9.527 8.503 9.416 329,879 +0.72(+8.31%)
Jan 14, 2009 9.107 9.162 8.344 8.694 256,025 -0.52(-5.68%)
Jan 13, 2009 9.146 9.361 9.059 9.218 253,243 +0.29(+3.20%)
Jan 12, 2009 9.091 9.178 8.797 8.932 243,830 -0.05(-0.53%)
Jan 09, 2009 9.051 9.218 8.876 8.980 268,040 -0.14(-1.57%)
Jan 08, 2009 9.234 9.459 8.932 9.123 269,868 -0.13(-1.37%)
Jan 07, 2009 9.305 9.416 8.981 9.250 144,791 -0.25(-2.67%)
Jan 06, 2009 9.567 9.686 9.289 9.504 481,638 -0.13(-1.40%)
Jan 05, 2009 9.218 9.766 9.218 9.639 342,055 +0.43(+4.66%)
Jan 02, 2009 8.797 9.520 8.781 9.210 0 +0.34(+3.85%)
Jan 01, 2009 8.519 9.297 8.503 8.868 0 +0.00(+0.00%)
Dec 31, 2008 8.519 9.297 8.503 8.868 182,021 +0.10(+1.18%)
Dec 30, 2008 8.789 9.043 8.567 8.765 238,796 +0.33(+3.86%)
Dec 29, 2008 8.519 8.550 8.273 8.440 203,947 -0.45(-5.09%)
Dec 26, 2008 8.773 8.908 8.686 8.892 0 +0.33(+3.90%)
Dec 24, 2008 8.233 8.837 8.233 8.559 113,137 -0.06(-0.65%)
Dec 23, 2008 9.138 9.146 8.432 8.614 498,793 -0.59(-6.38%)
Dec 22, 2008 9.543 9.585 8.972 9.202 475,303 -0.43(-4.45%)
Dec 19, 2008 9.583 10.58 9.464 9.631 1,620,992 +0.28(+2.97%)
Dec 18, 2008 9.361 9.615 9.083 9.353 452,860 +0.27(+2.97%)
Dec 17, 2008 9.273 9.337 8.932 9.083 266,383 -0.56(-5.77%)
Dec 16, 2008 9.234 9.845 9.115 9.639 306,925 +0.52(+5.75%)
Dec 15, 2008 9.345 9.432 9.011 9.115 213,598 -0.41(-4.33%)
Dec 12, 2008 8.940 9.655 8.932 9.527 0 +0.59(+6.57%)
Dec 11, 2008 9.162 9.615 8.940 8.940 204,120 -0.13(-1.40%)
Dec 10, 2008 9.321 9.570 8.932 9.067 259,899 -0.12(-1.30%)
Dec 09, 2008 9.258 9.543 9.035 9.186 250,461 -0.07(-0.77%)
Dec 08, 2008 9.599 9.750 9.130 9.258 393,861 -0.04(-0.43%)
Dec 05, 2008 8.440 9.512 8.384 9.297 0 +0.59(+6.75%)
Dec 04, 2008 8.686 8.908 8.305 8.710 187,292 +0.05(+0.55%)
Dec 03, 2008 8.535 9.043 8.337 8.662 198,184 -0.27(-3.02%)
Dec 02, 2008 8.900 9.011 8.567 8.932 322,049 +0.38(+4.46%)
Dec 01, 2008 8.734 9.156 8.503 8.551 521,857 -0.61(-6.67%)
Nov 28, 2008 9.551 9.551 9.003 9.162 173,798 -0.44(-4.63%)
Nov 26, 2008 8.996 10.12 8.821 9.607 272,144 +0.61(+6.80%)
Nov 25, 2008 9.273 9.345 8.630 8.996 367,106 +0.28(+3.19%)
Nov 24, 2008 9.162 9.488 8.297 8.718 360,948 -0.72(-7.65%)
Nov 21, 2008 8.718 9.520 7.844 9.440 779,234 +1.66(+21.33%)
Nov 20, 2008 8.360 8.575 7.463 7.781 352,979 -0.75(-8.84%)
Nov 19, 2008 9.091 9.250 8.495 8.535 291,429 -0.65(-7.09%)
Nov 18, 2008 9.424 9.591 8.694 9.186 192,523 +0.09(+0.96%)
Nov 17, 2008 8.940 9.567 8.853 9.099 204,089 +0.09(+0.97%)
Nov 14, 2008 8.670 9.329 8.400 9.011 0 -0.05(-0.53%)
Nov 13, 2008 8.106 9.250 7.701 9.059 305,695 +1.24(+15.84%)
Nov 12, 2008 9.075 9.130 7.582 7.820 303,981 -1.77(-18.46%)
Nov 11, 2008 8.821 9.774 8.765 9.591 311,735 +0.62(+6.90%)
Nov 10, 2008 9.329 9.448 8.535 8.972 226,001 -0.06(-0.70%)
Nov 07, 2008 9.011 9.210 8.845 9.035 0 +0.26(+2.99%)
Nov 06, 2008 9.051 9.289 8.360 8.773 291,589 -0.17(-1.95%)
Nov 05, 2008 9.670 9.797 8.813 8.948 219,334 -0.91(-9.19%)
Nov 04, 2008 9.726 10.23 9.702 9.853 218,497 +0.37(+3.85%)
Nov 03, 2008 9.329 9.527 8.980 9.488 128,081 -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.