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 (%)
Sep 30, 2009 12.12 12.39 11.95 12.28 467,508 +0.25(+2.11%)
Sep 29, 2009 12.00 12.06 11.92 12.03 241,021 -0.06(-0.46%)
Sep 28, 2009 12.06 12.17 11.91 12.09 152,750 +0.06(+0.46%)
Sep 25, 2009 11.98 12.10 11.94 12.03 182,724 +0.10(+0.80%)
Sep 24, 2009 12.37 12.39 11.93 11.93 279,672 -0.23(-1.89%)
Sep 23, 2009 12.29 12.48 12.16 12.16 278,433 -0.28(-2.23%)
Sep 22, 2009 12.24 12.47 12.18 12.44 471,575 +0.23(+1.89%)
Sep 21, 2009 12.35 12.37 12.15 12.21 789,434 -0.44(-3.51%)
Sep 18, 2009 12.70 12.75 12.43 12.66 603,686 +0.06(+0.44%)
Sep 17, 2009 12.57 12.76 12.51 12.60 232,325 +0.10(+0.83%)
Sep 16, 2009 12.55 12.70 12.37 12.50 356,631 +0.06(+0.51%)
Sep 15, 2009 12.50 12.54 12.32 12.43 316,806 -0.09(-0.70%)
Sep 14, 2009 12.34 12.55 12.33 12.52 439,502 +0.19(+1.54%)
Sep 11, 2009 12.36 12.45 12.27 12.33 554,706 -0.09(-0.70%)
Sep 10, 2009 12.13 12.47 12.11 12.42 354,904 +0.31(+2.56%)
Sep 09, 2009 12.24 12.29 11.98 12.11 341,562 -0.10(-0.85%)
Sep 08, 2009 12.12 12.28 12.01 12.21 433,458 +0.25(+2.06%)
Sep 04, 2009 11.68 11.98 11.62 11.97 253,552 +0.33(+2.80%)
Sep 03, 2009 11.46 11.67 11.39 11.64 461,187 +0.37(+3.24%)
Sep 02, 2009 11.23 11.45 11.19 11.28 210,750 +0.09(+0.78%)
Sep 01, 2009 11.57 11.70 11.19 11.19 578,119 -0.24(-2.09%)
Aug 31, 2009 11.65 11.91 11.43 11.43 838,849 -0.33(-2.77%)
Aug 28, 2009 12.25 12.29 11.75 11.75 390,992 -0.47(-3.83%)
Aug 27, 2009 11.65 12.26 11.57 12.22 862,536 +0.63(+5.41%)
Aug 26, 2009 11.47 11.66 11.37 11.59 541,967 +0.14(+1.25%)
Aug 25, 2009 11.47 11.85 11.43 11.45 390,300 -0.33(-2.76%)
Aug 24, 2009 11.74 11.90 11.66 11.78 505,231 +0.10(+0.88%)
Aug 21, 2009 11.82 11.86 11.60 11.67 302,099 +0.04(+0.34%)
Aug 20, 2009 11.55 11.76 11.55 11.63 219,261 +0.10(+0.83%)
Aug 19, 2009 11.34 11.62 11.32 11.54 311,671 -0.21(-1.82%)
Aug 18, 2009 11.43 11.82 11.39 11.75 368,754 +0.37(+3.21%)
Aug 17, 2009 11.42 11.46 11.25 11.39 329,662 -0.46(-3.89%)
Aug 14, 2009 12.09 12.09 11.73 11.85 290,539 -0.27(-2.23%)
Aug 13, 2009 12.03 12.12 11.92 12.12 420,979 -0.02(-0.20%)
Aug 12, 2009 12.01 12.26 11.97 12.14 402,742 -0.02(-0.20%)
Aug 11, 2009 12.41 12.44 12.15 12.16 439,652 -0.45(-3.59%)
Aug 10, 2009 12.83 12.89 12.46 12.62 373,873 -0.37(-2.81%)
Aug 07, 2009 13.16 13.27 12.95 12.98 289,460 -0.28(-2.10%)
Aug 06, 2009 12.97 13.31 12.74 13.26 417,703 +0.51(+3.99%)
Aug 05, 2009 12.54 12.81 12.24 12.75 369,808 +0.21(+1.71%)
Aug 04, 2009 12.43 12.59 12.34 12.54 473,581 +0.10(+0.83%)
Aug 03, 2009 12.38 12.47 12.26 12.43 252,211 +0.29(+2.42%)
Jul 31, 2009 12.00 12.26 11.98 12.14 450,826 +0.07(+0.59%)
Jul 30, 2009 11.93 12.16 11.93 12.07 329,755 +0.33(+2.77%)
Jul 29, 2009 11.68 11.82 11.59 11.74 252,996 -0.14(-1.20%)
Jul 28, 2009 11.87 11.93 11.70 11.89 356,571 -0.18(-1.51%)
Jul 27, 2009 12.12 12.12 11.86 12.07 182,350 +0.19(+1.60%)
Jul 24, 2009 11.95 12.02 11.69 11.88 3,109 -0.14(-1.19%)
Jul 23, 2009 12.01 12.24 11.93 12.02 263,010 -0.02(-0.13%)
Jul 22, 2009 12.10 12.18 11.93 12.04 450,925 -0.10(-0.78%)
Jul 21, 2009 12.27 12.34 11.97 12.13 336,227 -0.06(-0.52%)
Jul 20, 2009 12.10 12.21 12.05 12.20 395,083 +0.33(+2.74%)
Jul 17, 2009 12.00 12.01 11.82 11.87 328,056 +0.10(+0.81%)
Jul 16, 2009 11.59 11.97 11.54 11.78 240,400 -0.02(-0.13%)
Jul 15, 2009 11.75 11.84 11.50 11.79 499,967 +0.42(+3.70%)
Jul 14, 2009 11.60 11.66 11.26 11.37 449,528 -0.29(-2.52%)
Jul 13, 2009 11.41 11.70 11.39 11.66 213,289 +0.34(+3.02%)
Jul 10, 2009 11.14 11.41 11.13 11.32 185,161 -0.04(-0.35%)
Jul 09, 2009 11.40 11.47 11.20 11.36 178,469 +0.00(+0.00%)
Jul 08, 2009 11.57 11.59 11.21 11.36 302,735 -0.20(-1.72%)
Jul 07, 2009 11.62 11.78 11.49 11.56 390,079 -0.30(-2.54%)
Jul 06, 2009 11.28 11.86 11.26 11.86 494,758 +0.51(+4.48%)
Jul 02, 2009 11.43 11.55 11.26 11.35 230,291 -0.46(-3.90%)
Jul 01, 2009 11.90 11.97 11.67 11.82 307,964 +0.24(+2.06%)
Jun 30, 2009 11.60 11.65 11.25 11.58 571,408 -0.08(-0.68%)
Jun 29, 2009 11.37 11.70 11.28 11.66 319,815 +0.25(+2.23%)
Jun 26, 2009 11.45 11.48 11.30 11.40 473,605 +0.01(+0.07%)
Jun 25, 2009 11.15 11.41 11.13 11.39 931,433 +0.16(+1.41%)
Jun 24, 2009 11.73 11.78 11.12 11.24 685,382 -0.21(-1.87%)
Jun 23, 2009 11.66 11.72 11.29 11.45 988,902 -0.09(-0.76%)
Jun 22, 2009 11.94 11.95 11.44 11.54 1,620,966 -0.19(-1.63%)
Jun 19, 2009 11.07 11.79 10.85 11.73 1,654,107 +0.86(+7.89%)
Jun 18, 2009 10.85 11.08 10.60 10.87 529,914 +0.11(+1.03%)
Jun 17, 2009 10.35 10.86 10.14 10.76 472,023 +0.32(+3.04%)
Jun 16, 2009 10.57 10.81 10.32 10.44 618,856 -0.09(-0.83%)
Jun 15, 2009 10.82 10.82 10.43 10.53 499,243 -0.60(-5.42%)
Jun 12, 2009 10.78 11.13 10.78 11.13 456,560 -0.05(-0.43%)
Jun 11, 2009 10.53 11.31 10.45 11.18 607,462 +0.64(+6.02%)
Jun 10, 2009 10.55 10.58 10.30 10.54 301,934 +0.18(+1.76%)
Jun 09, 2009 10.43 10.50 10.27 10.36 278,030 +0.16(+1.56%)
Jun 08, 2009 10.33 10.35 10.09 10.20 318,108 -0.18(-1.76%)
Jun 05, 2009 10.68 10.70 10.24 10.39 403,275 -0.17(-1.65%)
Jun 04, 2009 10.31 10.56 10.24 10.56 325,329 +0.25(+2.47%)
Jun 03, 2009 10.53 10.62 10.12 10.31 435,282 -0.48(-4.42%)
Jun 02, 2009 10.71 10.94 10.57 10.78 441,091 -0.09(-0.80%)
Jun 01, 2009 10.89 11.04 10.62 10.87 429,175 +0.37(+3.48%)
May 29, 2009 10.26 10.81 10.13 10.51 713,127 +0.29(+2.80%)
May 28, 2009 10.15 10.27 9.989 10.22 360,166 +0.21(+2.14%)
May 27, 2009 10.02 10.47 9.894 10.00 815,771 +0.10(+1.04%)
May 26, 2009 9.655 10.09 9.639 9.902 270,212 -0.04(-0.40%)
May 22, 2009 10.03 10.03 9.806 9.941 202,974 +0.05(+0.48%)
May 21, 2009 9.989 10.09 9.790 9.894 253,487 -0.09(-0.88%)
May 20, 2009 10.19 10.31 9.949 9.981 206,856 -0.06(-0.63%)
May 19, 2009 9.941 10.17 9.886 10.04 375,057 -0.02(-0.16%)
May 18, 2009 9.909 10.10 9.867 10.06 265,313 +0.29(+3.01%)
May 15, 2009 9.878 9.902 9.465 9.767 198,520 -0.25(-2.54%)
May 14, 2009 9.497 10.08 9.497 10.02 526,305 +0.62(+6.59%)
May 13, 2009 9.767 9.782 9.401 9.401 377,234 -0.75(-7.36%)
May 12, 2009 10.51 10.54 10.06 10.15 259,997 -0.25(-2.37%)
May 11, 2009 10.30 10.45 10.23 10.39 325,263 -0.13(-1.21%)
May 08, 2009 10.40 10.52 10.21 10.52 291,278 +0.25(+2.40%)
May 07, 2009 10.45 10.45 10.04 10.27 548,759 +0.03(+0.31%)
May 06, 2009 10.23 10.56 10.21 10.24 295,560 +0.10(+0.94%)
May 05, 2009 10.51 10.51 10.04 10.15 272,579 -0.88(-7.99%)
May 04, 2009 10.76 11.17 10.69 11.03 783,141 +0.21(+1.91%)
May 01, 2009 10.35 10.92 10.12 10.82 451,282 +0.44(+4.20%)
Apr 30, 2009 10.78 10.88 10.39 10.39 663,832 -0.41(-3.82%)
Apr 29, 2009 10.39 10.91 10.39 10.80 544,201 +0.63(+6.17%)
Apr 28, 2009 9.798 10.34 9.798 10.17 757,880 +0.33(+3.31%)
Apr 27, 2009 9.917 10.10 9.767 9.846 533,048 -0.17(-1.67%)
Apr 24, 2009 10.17 10.26 10.00 10.01 793,127 -0.09(-0.86%)
Apr 23, 2009 10.08 10.23 9.878 10.10 718,181 +0.00(+0.00%)
Apr 22, 2009 10.23 10.31 10.01 10.10 749,822 -0.33(-3.20%)
Apr 21, 2009 9.965 10.92 9.727 10.43 520,495 +0.47(+4.70%)
Apr 20, 2009 10.07 10.08 9.727 9.965 442,766 -0.27(-2.64%)
Apr 17, 2009 10.35 10.47 10.22 10.23 480,533 -0.09(-0.85%)
Apr 16, 2009 10.36 10.48 10.17 10.32 650,991 +0.06(+0.54%)
Apr 15, 2009 9.711 10.27 9.703 10.27 429,930 +0.54(+5.55%)
Apr 14, 2009 10.03 10.12 9.727 9.727 365,168 -0.55(-5.33%)
Apr 13, 2009 10.17 10.46 9.997 10.27 333,337 +0.13(+1.25%)
Apr 09, 2009 10.40 10.51 9.981 10.15 343,266 +0.14(+1.43%)
Apr 08, 2009 9.965 10.13 9.878 10.00 181,769 +0.29(+2.94%)
Apr 07, 2009 9.624 9.814 9.600 9.719 191,878 -0.10(-0.97%)
Apr 06, 2009 9.830 9.886 9.632 9.814 264,926 -0.34(-3.36%)
Apr 03, 2009 9.862 10.16 9.719 10.16 529,962 +0.41(+4.24%)
Apr 02, 2009 9.544 9.798 9.449 9.743 583,294 +0.47(+5.05%)
Apr 01, 2009 8.782 9.282 8.726 9.274 632,804 +0.67(+7.85%)
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.