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

Centrais Electricas Brazil ADR (NY: EBR )

7.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2009 8.845 9.028 8.599 8.599 598,860 -0.15(-1.72%)
Mar 30, 2009 8.615 8.758 8.480 8.750 470,115 -0.39(-4.26%)
Mar 26, 2009 8.726 9.187 8.655 9.139 338,707 +0.48(+5.50%)
Mar 25, 2009 8.560 8.806 8.544 8.663 686,576 +0.17(+2.06%)
Mar 24, 2009 8.488 8.583 8.409 8.488 923,673 -0.19(-2.20%)
Mar 23, 2009 8.441 8.679 8.401 8.679 774,445 -0.03(-0.36%)
Mar 20, 2009 8.742 8.806 8.496 8.710 447,298 -0.20(-2.23%)
Mar 19, 2009 9.187 9.211 8.679 8.909 682,332 -0.05(-0.53%)
Mar 18, 2009 8.703 9.107 8.512 8.957 823,776 +0.17(+1.90%)
Mar 17, 2009 8.385 8.790 8.353 8.790 511,027 +0.47(+5.63%)
Mar 16, 2009 8.520 8.798 8.306 8.321 656,603 -0.02(-0.29%)
Mar 13, 2009 8.409 8.583 8.266 8.345 0 -0.07(-0.85%)
Mar 12, 2009 8.361 8.472 8.258 8.417 782,821 +0.17(+2.12%)
Mar 11, 2009 8.647 8.814 8.219 8.242 782,487 -0.51(-5.81%)
Mar 10, 2009 8.218 8.798 8.218 8.750 509,950 +0.63(+7.72%)
Mar 09, 2009 8.139 8.417 8.059 8.123 445,701 -0.22(-2.66%)
Mar 06, 2009 8.147 8.520 8.059 8.345 0 +0.20(+2.49%)
Mar 05, 2009 8.115 8.306 7.964 8.142 251,632 -0.23(-2.71%)
Mar 04, 2009 8.194 8.433 8.178 8.369 354,754 +0.11(+1.35%)
Mar 02, 2009 8.512 8.552 7.813 8.258 495,257 -0.32(-3.70%)
Feb 27, 2009 8.417 8.869 8.417 8.575 0 +0.03(+0.37%)
Feb 26, 2009 8.591 8.869 8.456 8.544 828,274 +0.18(+2.18%)
Feb 25, 2009 8.139 8.623 8.020 8.361 854,049 +0.09(+1.06%)
Feb 24, 2009 7.313 8.409 7.313 8.274 936,103 +0.21(+2.56%)
Feb 23, 2009 9.004 9.004 7.964 8.067 569,679 -0.69(-7.89%)
Feb 20, 2009 8.687 8.853 8.607 8.758 0 +0.03(+0.36%)
Feb 19, 2009 9.123 9.195 8.710 8.726 834,118 -0.21(-2.31%)
Feb 18, 2009 9.076 9.195 8.853 8.933 993,422 -0.17(-1.92%)
Feb 17, 2009 9.306 9.322 8.957 9.107 871,688 -0.62(-6.37%)
Feb 13, 2009 9.377 9.870 9.250 9.727 295,794 +0.20(+2.08%)
Feb 12, 2009 9.346 9.711 8.996 9.528 212,565 -0.13(-1.40%)
Feb 11, 2009 9.481 9.790 9.338 9.663 519,412 +0.24(+2.53%)
Feb 10, 2009 9.568 9.863 9.290 9.425 395,060 -0.14(-1.49%)
Feb 09, 2009 9.338 9.735 9.266 9.568 457,146 +0.13(+1.43%)
Feb 06, 2009 9.092 9.481 9.052 9.433 243,674 +0.16(+1.71%)
Feb 05, 2009 8.695 9.346 8.655 9.274 474,941 +0.52(+5.99%)
Feb 04, 2009 8.718 9.123 8.631 8.750 549,448 +0.08(+0.92%)
Feb 03, 2009 8.663 8.814 8.623 8.671 142,694 -0.17(-1.97%)
Feb 02, 2009 8.687 8.901 8.655 8.845 206,281 -0.03(-0.36%)
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.