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

Centrais Eletricas Brasileiras ADR (NY: EBR-B )

8.300 -0.080 (-0.95%)
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 (%)
May 28, 2010 8.528 8.674 8.423 8.528 477,025 -0.13(-1.55%)
May 27, 2010 8.557 8.668 8.505 8.662 310,766 +0.36(+4.36%)
May 26, 2010 8.225 8.604 8.190 8.300 453,291 -0.06(-0.70%)
May 25, 2010 7.997 8.365 7.991 8.359 605,142 +0.11(+1.27%)
May 24, 2010 8.230 8.429 8.131 8.254 523,112 -0.06(-0.70%)
May 21, 2010 7.985 8.440 7.974 8.312 824,901 +0.08(+0.92%)
May 20, 2010 8.020 8.353 7.962 8.236 931,631 -0.26(-3.02%)
May 19, 2010 8.563 8.621 8.347 8.493 419,651 -0.01(-0.07%)
May 18, 2010 8.878 8.878 8.388 8.499 446,450 -0.38(-4.33%)
May 17, 2010 8.820 8.930 8.458 8.884 558,687 +0.08(+0.86%)
May 14, 2010 8.808 9.076 8.691 8.808 184,669 -0.29(-3.21%)
May 13, 2010 9.164 9.269 9.088 9.100 170,004 -0.12(-1.27%)
May 12, 2010 9.175 9.327 9.146 9.216 389,334 +0.16(+1.80%)
May 11, 2010 9.310 9.315 9.041 9.053 956,354 -0.26(-2.82%)
May 10, 2010 9.245 9.345 9.193 9.315 685,405 +0.76(+8.86%)
May 07, 2010 8.254 8.755 8.137 8.557 950,905 +0.23(+2.80%)
May 06, 2010 8.691 8.755 7.635 8.324 1,396,331 -0.57(-6.36%)
May 05, 2010 8.895 9.018 8.715 8.890 576,753 -0.33(-3.54%)
May 04, 2010 9.450 9.461 9.164 9.216 362,312 -0.41(-4.24%)
May 03, 2010 9.864 9.893 9.525 9.624 451,396 -0.64(-6.20%)
Apr 30, 2010 10.44 10.53 10.20 10.26 301,793 -0.11(-1.07%)
Apr 29, 2010 10.36 10.48 10.34 10.37 554,795 +0.07(+0.68%)
Apr 28, 2010 10.24 10.33 10.14 10.30 383,176 +0.24(+2.44%)
Apr 27, 2010 10.39 10.58 10.03 10.06 334,272 -0.39(-3.74%)
Apr 26, 2010 10.50 10.55 10.37 10.45 403,627 -0.05(-0.44%)
Apr 23, 2010 10.35 10.55 10.23 10.49 323,338 -0.01(-0.06%)
Apr 22, 2010 10.20 10.51 10.17 10.50 279,660 +0.25(+2.45%)
Apr 21, 2010 10.37 10.49 10.18 10.25 201,514 -0.12(-1.18%)
Apr 20, 2010 10.40 10.48 10.32 10.37 298,712 +0.05(+0.51%)
Apr 19, 2010 10.48 10.52 10.31 10.32 215,555 +0.00(+0.00%)
Apr 16, 2010 10.31 10.41 10.20 10.32 232,515 -0.06(-0.62%)
Apr 15, 2010 10.46 10.58 10.35 10.38 357,846 -0.08(-0.72%)
Apr 14, 2010 10.49 10.55 10.41 10.46 371,047 +0.05(+0.50%)
Apr 13, 2010 10.46 10.53 10.38 10.41 231,661 -0.10(-0.94%)
Apr 12, 2010 10.60 10.69 10.43 10.51 197,590 -0.04(-0.33%)
Apr 09, 2010 10.51 10.64 10.46 10.54 58,304 +0.04(+0.39%)
Apr 08, 2010 10.52 10.66 10.42 10.50 79,800 -0.07(-0.66%)
Apr 07, 2010 10.76 10.77 10.51 10.57 539,754 -0.22(-2.00%)
Apr 06, 2010 10.67 10.81 10.61 10.79 604,656 +0.01(+0.05%)
Apr 05, 2010 10.89 10.89 10.63 10.78 440,930 -0.18(-1.65%)
Apr 01, 2010 10.96 10.96 10.96 0 +0.40(+3.81%)
Mar 31, 2010 10.65 10.77 10.48 10.56 454,069 -0.13(-1.25%)
Mar 30, 2010 10.74 10.79 10.63 10.69 425,456 -0.09(-0.81%)
Mar 29, 2010 10.56 10.84 10.56 10.78 303,766 +0.44(+4.29%)
Mar 26, 2010 10.30 10.40 10.23 10.34 391,143 +0.05(+0.51%)
Mar 25, 2010 10.52 10.52 10.24 10.28 390,138 -0.26(-2.44%)
Mar 24, 2010 10.59 10.67 10.45 10.54 325,367 -0.16(-1.53%)
Mar 23, 2010 10.67 10.83 10.52 10.70 176,903 +0.13(+1.27%)
Mar 22, 2010 10.62 10.72 10.47 10.57 312,400 -0.29(-2.63%)
Mar 19, 2010 11.09 11.09 10.77 10.86 228,623 -0.17(-1.53%)
Mar 18, 2010 11.04 11.15 10.76 11.02 235,436 -0.11(-0.94%)
Mar 17, 2010 10.88 11.16 10.88 11.13 158,679 +0.30(+2.80%)
Mar 16, 2010 10.66 10.85 10.58 10.83 118,495 +0.26(+2.48%)
Mar 15, 2010 10.39 10.63 10.38 10.56 123,508 +0.19(+1.80%)
Mar 12, 2010 10.62 10.63 10.36 10.38 151,300 -0.18(-1.71%)
Mar 11, 2010 10.63 10.70 10.41 10.56 87,534 +0.00(+0.00%)
Mar 10, 2010 10.52 10.86 10.45 10.56 217,674 +0.12(+1.12%)
Mar 09, 2010 9.969 10.59 9.928 10.44 403,102 +0.37(+3.71%)
Mar 08, 2010 10.13 10.16 9.899 10.07 170,571 -0.10(-0.98%)
Mar 05, 2010 10.03 10.30 10.02 10.17 556,906 +0.30(+3.08%)
Mar 04, 2010 9.694 9.887 9.543 9.864 432,610 +0.15(+1.50%)
Mar 03, 2010 9.974 10.12 9.572 9.718 500,280 -0.26(-2.63%)
Mar 02, 2010 9.875 10.06 9.875 9.980 264,523 +0.30(+3.13%)
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.