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

Centrais Electricas Brazil ADR (NY: EBR )

7.280 -0.040 (-0.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2009 12.58 12.85 12.56 12.73 430,110 +0.08(+0.59%)
Jul 30, 2009 12.50 12.74 12.50 12.65 314,602 +0.34(+2.77%)
Jul 29, 2009 12.24 12.38 12.14 12.31 241,370 -0.15(-1.20%)
Jul 28, 2009 12.44 12.50 12.26 12.46 340,186 -0.19(-1.51%)
Jul 27, 2009 12.71 12.71 12.43 12.65 173,970 +0.20(+1.60%)
Jul 24, 2009 12.53 12.60 12.25 12.45 2,966 -0.15(-1.19%)
Jul 23, 2009 12.58 12.83 12.50 12.60 250,924 -0.02(-0.13%)
Jul 22, 2009 12.68 12.77 12.50 12.62 430,203 -0.10(-0.78%)
Jul 21, 2009 12.86 12.93 12.55 12.72 320,776 -0.07(-0.52%)
Jul 20, 2009 12.68 12.80 12.63 12.78 376,928 +0.34(+2.74%)
Jul 17, 2009 12.58 12.59 12.39 12.44 312,981 +0.10(+0.81%)
Jul 16, 2009 12.15 12.54 12.09 12.34 229,353 -0.02(-0.14%)
Jul 15, 2009 12.32 12.41 12.05 12.36 476,992 +0.44(+3.70%)
Jul 14, 2009 12.16 12.22 11.80 11.92 428,871 -0.31(-2.52%)
Jul 13, 2009 11.96 12.27 11.94 12.23 203,488 +0.36(+3.02%)
Jul 10, 2009 11.68 11.96 11.67 11.87 176,652 -0.04(-0.35%)
Jul 09, 2009 11.95 12.03 11.73 11.91 170,268 +0.00(+0.00%)
Jul 08, 2009 12.13 12.15 11.75 11.91 288,823 -0.21(-1.72%)
Jul 07, 2009 12.18 12.34 12.04 12.12 372,154 -0.32(-2.54%)
Jul 06, 2009 11.82 12.43 11.80 12.43 472,023 +0.53(+4.48%)
Jul 02, 2009 11.98 12.11 11.80 11.90 219,709 -0.48(-3.90%)
Jul 01, 2009 12.48 12.55 12.23 12.38 293,812 +0.25(+2.06%)
Jun 30, 2009 12.16 12.21 11.79 12.13 545,150 -0.08(-0.68%)
Jun 29, 2009 11.92 12.26 11.82 12.22 305,118 +0.27(+2.23%)
Jun 26, 2009 12.00 12.03 11.84 11.95 451,842 +0.01(+0.07%)
Jun 25, 2009 11.69 11.96 11.67 11.94 888,631 +0.17(+1.41%)
Jun 24, 2009 12.29 12.35 11.65 11.78 653,887 -0.22(-1.87%)
Jun 23, 2009 12.22 12.28 11.83 12.00 943,459 -0.09(-0.76%)
Jun 22, 2009 12.52 12.53 11.99 12.09 1,546,478 -0.20(-1.63%)
Jun 19, 2009 11.60 12.36 11.37 12.29 1,578,096 +0.90(+7.89%)
Jun 18, 2009 11.37 11.61 11.11 11.39 505,563 +0.12(+1.03%)
Jun 17, 2009 10.85 11.39 10.63 11.28 450,333 +0.33(+3.04%)
Jun 16, 2009 11.08 11.33 10.82 10.94 590,418 -0.09(-0.83%)
Jun 15, 2009 11.34 11.34 10.93 11.04 476,301 -0.63(-5.42%)
Jun 12, 2009 11.30 11.67 11.30 11.67 435,580 -0.05(-0.43%)
Jun 11, 2009 11.04 11.86 10.95 11.72 579,547 +0.67(+6.02%)
Jun 10, 2009 11.06 11.09 10.79 11.05 288,059 +0.19(+1.76%)
Jun 09, 2009 10.93 11.00 10.77 10.86 265,254 +0.17(+1.56%)
Jun 08, 2009 10.83 10.85 10.58 10.69 303,490 -0.19(-1.76%)
Jun 05, 2009 11.19 11.21 10.74 10.89 384,743 -0.18(-1.65%)
Jun 04, 2009 10.80 11.07 10.74 11.07 310,380 +0.27(+2.47%)
Jun 03, 2009 11.04 11.13 10.61 10.80 415,279 -0.50(-4.42%)
Jun 02, 2009 11.23 11.47 11.08 11.30 420,822 -0.09(-0.80%)
Jun 01, 2009 11.42 11.58 11.14 11.39 409,453 +0.38(+3.48%)
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%)
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%)
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%)
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.