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

Centrais Electricas Brazil ADR (NY: EBR )

7.395 -0.275 (-3.59%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
May 29, 2009 10.75 11.34 10.61 11.01 680,357 +0.30(+2.80%)
May 28, 2009 10.64 10.76 10.47 10.71 343,615 +0.22(+2.14%)
May 27, 2009 10.50 10.98 10.37 10.49 778,284 +0.11(+1.04%)
May 26, 2009 10.12 10.58 10.10 10.38 257,795 -0.04(-0.40%)
May 22, 2009 10.51 10.51 10.28 10.42 193,646 +0.05(+0.48%)
May 21, 2009 10.47 10.58 10.26 10.37 241,838 -0.09(-0.88%)
May 20, 2009 10.68 10.80 10.43 10.46 197,351 -0.07(-0.63%)
May 19, 2009 10.42 10.66 10.36 10.53 357,822 -0.02(-0.16%)
May 18, 2009 10.39 10.59 10.34 10.54 253,121 +0.31(+3.01%)
May 15, 2009 10.35 10.38 9.921 10.24 189,398 -0.27(-2.54%)
May 14, 2009 9.954 10.57 9.954 10.50 502,120 +0.65(+6.59%)
May 13, 2009 10.24 10.25 9.854 9.854 359,899 -0.78(-7.35%)
May 12, 2009 11.01 11.04 10.54 10.64 248,049 -0.26(-2.37%)
May 11, 2009 10.79 10.95 10.72 10.89 310,316 -0.13(-1.21%)
May 08, 2009 10.90 11.03 10.70 11.03 277,893 +0.26(+2.40%)
May 07, 2009 10.95 10.95 10.53 10.77 523,542 +0.03(+0.31%)
May 06, 2009 10.73 11.07 10.70 10.74 281,978 +0.10(+0.94%)
May 05, 2009 11.02 11.02 10.52 10.64 260,054 -0.92(-7.99%)
May 04, 2009 11.28 11.71 11.20 11.56 747,153 +0.22(+1.91%)
May 01, 2009 10.84 11.44 10.61 11.34 430,545 +0.46(+4.21%)
Apr 30, 2009 11.30 11.40 10.89 10.89 633,327 -0.43(-3.82%)
Apr 29, 2009 10.89 11.44 10.89 11.32 519,193 +0.66(+6.17%)
Apr 28, 2009 10.27 10.84 10.27 10.66 723,053 +0.34(+3.31%)
Apr 27, 2009 10.40 10.59 10.24 10.32 508,553 -0.17(-1.67%)
Apr 24, 2009 10.66 10.75 10.49 10.49 756,680 -0.09(-0.86%)
Apr 23, 2009 10.56 10.73 10.35 10.59 685,179 +0.00(+0.00%)
Apr 22, 2009 10.72 10.81 10.49 10.59 715,366 -0.35(-3.20%)
Apr 21, 2009 10.45 11.44 10.20 10.94 496,577 +0.49(+4.70%)
Apr 20, 2009 10.55 10.57 10.20 10.45 422,420 -0.28(-2.64%)
Apr 17, 2009 10.85 10.98 10.71 10.73 458,451 -0.09(-0.85%)
Apr 16, 2009 10.86 10.99 10.66 10.82 621,076 +0.06(+0.54%)
Apr 15, 2009 10.18 10.77 10.17 10.76 410,174 +0.57(+5.55%)
Apr 14, 2009 10.51 10.61 10.20 10.20 348,388 -0.57(-5.33%)
Apr 13, 2009 10.66 10.96 10.48 10.77 318,019 +0.13(+1.25%)
Apr 09, 2009 10.90 11.01 10.46 10.64 327,492 +0.15(+1.43%)
Apr 08, 2009 10.45 10.62 10.35 10.49 173,416 +0.30(+2.94%)
Apr 07, 2009 10.09 10.29 10.06 10.19 183,061 -0.10(-0.97%)
Apr 06, 2009 10.30 10.36 10.10 10.29 252,752 -0.36(-3.36%)
Apr 03, 2009 10.34 10.64 10.19 10.64 505,609 +0.43(+4.24%)
Apr 02, 2009 10.00 10.27 9.904 10.21 556,490 +0.49(+5.05%)
Apr 01, 2009 9.205 9.729 9.147 9.721 603,725 +0.71(+7.85%)
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%)
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.