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

Centrais Electricas Brazil ADR (NY: EBR )

7.435 -0.035 (-0.47%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 15, 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 (%)
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%)
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.