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

Centrais Electricas Brazil ADR (NY: EBR )

7.670 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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%)
Dec 01, 2008 9.155 9.598 8.914 8.964 497,831 -0.64(-6.67%)
Nov 28, 2008 10.01 10.01 9.438 9.604 165,796 -0.47(-4.63%)
Nov 26, 2008 9.430 10.61 9.247 10.07 259,615 +0.64(+6.80%)
Nov 25, 2008 9.721 9.796 9.047 9.430 350,204 +0.29(+3.19%)
Nov 24, 2008 9.604 9.946 8.697 9.138 344,330 -0.76(-7.65%)
Nov 21, 2008 9.138 9.979 8.223 9.896 743,359 +1.74(+21.33%)
Nov 20, 2008 8.764 8.989 7.823 8.156 336,728 -0.79(-8.84%)
Nov 19, 2008 9.530 9.696 8.905 8.947 278,012 -0.68(-7.09%)
Nov 18, 2008 9.879 10.05 9.113 9.629 183,659 +0.09(+0.96%)
Nov 17, 2008 9.371 10.03 9.280 9.538 194,693 +0.09(+0.97%)
Nov 14, 2008 9.088 9.779 8.805 9.446 0 -0.05(-0.53%)
Nov 13, 2008 8.498 9.696 8.073 9.496 291,621 +1.30(+15.84%)
Nov 12, 2008 9.513 9.571 7.948 8.198 289,986 -1.86(-18.46%)
Nov 11, 2008 9.247 10.25 9.188 10.05 297,383 +0.65(+6.90%)
Nov 10, 2008 9.779 9.904 8.947 9.405 215,596 -0.07(-0.70%)
Nov 07, 2008 9.446 9.654 9.272 9.471 0 +0.27(+2.99%)
Nov 06, 2008 9.488 9.738 8.764 9.197 278,164 -0.18(-1.95%)
Nov 05, 2008 10.14 10.27 9.238 9.380 209,236 -0.95(-9.19%)
Nov 04, 2008 10.20 10.73 10.17 10.33 208,437 +0.38(+3.85%)
Nov 03, 2008 9.779 9.987 9.413 9.946 122,184 -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.