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

Centrais Electricas Brazil ADR (NY: EBR )

7.260 -0.410 (-5.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 8.822 9.296 8.822 8.989 0 +0.03(+0.37%)
Feb 26, 2009 9.005 9.296 8.864 8.955 790,213 +0.19(+2.18%)
Feb 25, 2009 8.531 9.038 8.406 8.764 814,803 +0.09(+1.06%)
Feb 24, 2009 7.665 8.814 7.665 8.672 893,086 +0.22(+2.56%)
Feb 23, 2009 9.438 9.438 8.348 8.456 543,500 -0.72(-7.89%)
Feb 20, 2009 9.105 9.280 9.022 9.180 0 +0.03(+0.36%)
Feb 19, 2009 9.563 9.638 9.130 9.147 795,788 -0.22(-2.31%)
Feb 18, 2009 9.513 9.638 9.280 9.363 947,771 -0.18(-1.92%)
Feb 17, 2009 9.754 9.771 9.388 9.546 831,632 -0.65(-6.37%)
Feb 13, 2009 9.829 10.35 9.696 10.20 282,201 +0.21(+2.08%)
Feb 12, 2009 9.796 10.18 9.430 9.987 202,797 -0.14(-1.40%)
Feb 11, 2009 9.937 10.26 9.788 10.13 495,544 +0.25(+2.53%)
Feb 10, 2009 10.03 10.34 9.738 9.879 376,906 -0.15(-1.49%)
Feb 09, 2009 9.788 10.20 9.713 10.03 436,139 +0.14(+1.43%)
Feb 06, 2009 9.530 9.937 9.488 9.887 232,476 +0.17(+1.71%)
Feb 05, 2009 9.113 9.796 9.072 9.721 453,116 +0.55(+5.99%)
Feb 04, 2009 9.138 9.563 9.047 9.172 524,199 +0.08(+0.92%)
Feb 03, 2009 9.080 9.238 9.038 9.088 136,136 -0.18(-1.97%)
Feb 02, 2009 9.105 9.330 9.072 9.272 196,802 -0.03(-0.36%)
Jan 30, 2009 9.538 9.638 9.188 9.305 0 -0.07(-0.80%)
Jan 29, 2009 9.538 9.613 9.321 9.380 206,225 -0.22(-2.34%)
Jan 28, 2009 9.646 9.763 9.471 9.604 140,372 +0.20(+2.12%)
Jan 27, 2009 9.363 9.480 9.197 9.405 131,432 +0.08(+0.89%)
Jan 26, 2009 9.321 9.613 9.288 9.321 152,108 -0.14(-1.50%)
Jan 23, 2009 8.939 9.538 8.797 9.463 248,772 +0.19(+2.06%)
Jan 22, 2009 9.338 9.446 9.055 9.272 190,513 -0.54(-5.51%)
Jan 21, 2009 9.513 9.896 9.213 9.812 432,193 +0.82(+9.17%)
Jan 20, 2009 9.530 9.530 8.972 8.989 279,462 -0.98(-9.85%)
Jan 16, 2009 9.821 10.15 9.721 9.971 0 +0.10(+1.01%)
Jan 15, 2009 9.238 9.987 8.914 9.871 314,692 +0.76(+8.31%)
Jan 14, 2009 9.546 9.604 8.747 9.113 244,238 -0.55(-5.68%)
Jan 13, 2009 9.588 9.812 9.496 9.663 241,584 +0.30(+3.20%)
Jan 12, 2009 9.530 9.621 9.222 9.363 232,605 -0.05(-0.53%)
Jan 09, 2009 9.488 9.663 9.305 9.413 255,699 -0.15(-1.57%)
Jan 08, 2009 9.679 9.915 9.363 9.563 257,444 -0.13(-1.37%)
Jan 07, 2009 9.754 9.871 9.414 9.696 138,125 -0.27(-2.67%)
Jan 06, 2009 10.03 10.15 9.738 9.962 459,464 -0.14(-1.40%)
Jan 05, 2009 9.663 10.24 9.663 10.10 326,307 +0.45(+4.66%)
Jan 02, 2009 9.222 9.979 9.205 9.654 0 +0.36(+3.85%)
Jan 01, 2009 8.930 9.746 8.914 9.296 0 +0.00(+0.00%)
Dec 31, 2008 8.930 9.746 8.914 9.296 173,641 +0.11(+1.18%)
Dec 30, 2008 9.213 9.480 8.980 9.188 227,802 +0.34(+3.86%)
Dec 29, 2008 8.930 8.963 8.672 8.847 194,557 -0.47(-5.09%)
Dec 26, 2008 9.197 9.338 9.105 9.321 0 +0.35(+3.90%)
Dec 24, 2008 8.631 9.263 8.631 8.972 107,928 -0.06(-0.65%)
Dec 23, 2008 9.579 9.588 8.839 9.030 475,829 -0.62(-6.38%)
Dec 22, 2008 10.00 10.05 9.405 9.646 453,420 -0.45(-4.45%)
Dec 19, 2008 10.05 11.09 9.921 10.10 1,546,362 +0.29(+2.97%)
Dec 18, 2008 9.812 10.08 9.521 9.804 432,010 +0.28(+2.97%)
Dec 17, 2008 9.721 9.788 9.363 9.521 254,119 -0.58(-5.77%)
Dec 16, 2008 9.679 10.32 9.554 10.10 292,794 +0.55(+5.75%)
Dec 15, 2008 9.796 9.887 9.446 9.554 203,764 -0.43(-4.33%)
Dec 12, 2008 9.371 10.12 9.363 9.987 0 +0.62(+6.57%)
Dec 11, 2008 9.604 10.08 9.371 9.371 194,723 -0.13(-1.40%)
Dec 10, 2008 9.771 10.03 9.363 9.505 247,934 -0.12(-1.30%)
Dec 09, 2008 9.704 10.00 9.471 9.629 238,930 -0.07(-0.77%)
Dec 08, 2008 10.06 10.22 9.571 9.704 375,728 -0.04(-0.43%)
Dec 05, 2008 8.847 9.971 8.789 9.746 0 +0.62(+6.75%)
Dec 04, 2008 9.105 9.338 8.706 9.130 178,669 +0.05(+0.55%)
Dec 03, 2008 8.947 9.480 8.739 9.080 189,060 -0.28(-3.02%)
Dec 02, 2008 9.330 9.446 8.980 9.363 307,222 +0.40(+4.46%)
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.