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 (%)
Mar 31, 2009 9.272 9.463 9.014 9.014 571,341 -0.16(-1.72%)
Mar 30, 2009 9.030 9.180 8.889 9.172 448,512 -0.41(-4.26%)
Mar 26, 2009 9.147 9.629 9.072 9.579 323,142 +0.50(+5.50%)
Mar 25, 2009 8.972 9.230 8.955 9.080 655,026 +0.18(+2.06%)
Mar 24, 2009 8.897 8.997 8.814 8.897 881,227 -0.20(-2.20%)
Mar 23, 2009 8.847 9.097 8.805 9.097 738,857 -0.03(-0.36%)
Mar 20, 2009 9.163 9.230 8.905 9.130 426,743 -0.21(-2.23%)
Mar 19, 2009 9.629 9.654 9.097 9.338 650,977 -0.05(-0.53%)
Mar 18, 2009 9.122 9.546 8.922 9.388 785,921 +0.17(+1.90%)
Mar 17, 2009 8.789 9.213 8.756 9.213 487,544 +0.49(+5.63%)
Mar 16, 2009 8.930 9.222 8.706 8.722 626,430 -0.02(-0.29%)
Mar 13, 2009 8.814 8.997 8.664 8.747 0 -0.07(-0.85%)
Mar 12, 2009 8.764 8.880 8.656 8.822 746,848 +0.18(+2.12%)
Mar 11, 2009 9.063 9.238 8.615 8.639 746,530 -0.53(-5.81%)
Mar 10, 2009 8.614 9.222 8.614 9.172 486,517 +0.66(+7.72%)
Mar 09, 2009 8.531 8.822 8.448 8.514 425,219 -0.23(-2.66%)
Mar 06, 2009 8.539 8.930 8.448 8.747 0 +0.21(+2.49%)
Mar 05, 2009 8.506 8.706 8.348 8.534 240,069 -0.24(-2.71%)
Mar 04, 2009 8.589 8.839 8.572 8.772 338,452 +0.12(+1.35%)
Mar 02, 2009 8.922 8.964 8.190 8.656 472,498 -0.33(-3.70%)
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%)
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.