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 (%)
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%)
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.