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 )

7.400 -0.310 (-4.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2009 12.98 13.30 12.90 12.92 467,550 -0.17(-1.30%)
Aug 28, 2009 13.46 13.53 13.06 13.09 251,923 -0.38(-2.82%)
Aug 27, 2009 13.11 13.51 12.90 13.47 457,570 +0.28(+2.12%)
Aug 26, 2009 12.99 13.24 12.95 13.19 325,290 +0.16(+1.23%)
Aug 25, 2009 13.36 13.49 12.94 13.03 189,237 -0.27(-2.03%)
Aug 24, 2009 13.28 13.50 13.21 13.30 122,388 +0.10(+0.76%)
Aug 21, 2009 13.28 13.32 13.14 13.20 285,660 +0.07(+0.53%)
Aug 20, 2009 13.15 13.30 13.00 13.13 334,036 -0.05(-0.38%)
Aug 19, 2009 12.99 13.30 12.96 13.18 214,806 -0.08(-0.60%)
Aug 18, 2009 12.95 13.37 12.95 13.26 130,869 +0.43(+3.35%)
Aug 17, 2009 12.85 13.01 12.70 12.83 139,456 -0.52(-3.90%)
Aug 14, 2009 13.60 13.60 13.20 13.35 89,839 -0.37(-2.70%)
Aug 13, 2009 13.77 13.77 13.46 13.72 82,556 -0.10(-0.72%)
Aug 12, 2009 13.57 13.94 13.57 13.82 270,306 +0.15(+1.10%)
Aug 11, 2009 13.81 13.86 13.59 13.67 304,853 -0.39(-2.77%)
Aug 10, 2009 14.18 14.26 13.85 14.06 118,575 -0.30(-2.09%)
Aug 07, 2009 14.70 14.79 14.32 14.36 151,700 -0.31(-2.11%)
Aug 06, 2009 14.58 14.72 14.22 14.67 198,797 +0.23(+1.59%)
Aug 05, 2009 14.27 14.50 13.94 14.44 109,977 +0.04(+0.28%)
Aug 04, 2009 14.14 14.41 14.07 14.40 135,436 +0.27(+1.91%)
Aug 03, 2009 14.06 14.15 13.87 14.13 133,769 +0.36(+2.61%)
Jul 31, 2009 13.64 13.92 13.62 13.77 132,845 +0.01(+0.07%)
Jul 30, 2009 13.55 13.83 13.52 13.76 116,351 +0.41(+3.07%)
Jul 29, 2009 13.36 13.43 13.19 13.35 103,500 -0.17(-1.26%)
Jul 28, 2009 13.43 13.53 13.26 13.52 83,189 -0.14(-1.02%)
Jul 27, 2009 13.57 13.67 13.36 13.66 93,211 +0.20(+1.49%)
Jul 24, 2009 13.52 13.59 13.27 13.46 1,311 -0.14(-1.03%)
Jul 23, 2009 13.47 13.73 13.41 13.60 103,932 +0.18(+1.34%)
Jul 22, 2009 13.55 13.66 13.39 13.42 115,484 -0.14(-1.03%)
Jul 21, 2009 13.72 13.80 13.36 13.56 166,779 -0.09(-0.66%)
Jul 20, 2009 13.60 13.72 13.47 13.65 80,484 +0.16(+1.19%)
Jul 17, 2009 13.54 13.58 13.30 13.49 96,062 +0.15(+1.12%)
Jul 16, 2009 13.15 13.54 13.06 13.34 90,900 +0.01(+0.08%)
Jul 15, 2009 13.23 13.37 12.98 13.33 190,230 +0.46(+3.57%)
Jul 14, 2009 12.97 13.05 12.69 12.87 260,984 -0.14(-1.08%)
Jul 13, 2009 12.70 13.10 12.45 13.01 200,334 +0.37(+2.93%)
Jul 10, 2009 12.49 12.77 12.45 12.64 115,936 -0.05(-0.39%)
Jul 09, 2009 12.60 12.86 12.36 12.69 126,050 +0.14(+1.12%)
Jul 08, 2009 12.95 12.99 12.52 12.55 128,643 -0.33(-2.56%)
Jul 07, 2009 13.07 13.19 12.70 12.88 142,902 -0.38(-2.87%)
Jul 06, 2009 12.85 13.45 12.84 13.26 142,895 +0.38(+2.95%)
Jul 02, 2009 13.00 13.17 12.49 12.88 82,256 -0.48(-3.59%)
Jul 01, 2009 13.32 13.54 13.21 13.36 133,618 +0.30(+2.30%)
Jun 30, 2009 13.13 13.21 12.74 13.06 121,552 -0.12(-0.91%)
Jun 29, 2009 13.12 13.31 12.96 13.18 97,781 +0.00(+0.00%)
Jun 26, 2009 13.14 13.24 12.96 13.18 177,731 +0.09(+0.69%)
Jun 25, 2009 12.64 13.18 12.62 13.09 192,431 +0.33(+2.59%)
Jun 24, 2009 13.24 13.32 12.55 12.76 281,805 -0.14(-1.09%)
Jun 23, 2009 12.95 13.15 12.72 12.90 183,494 +0.08(+0.62%)
Jun 22, 2009 13.32 13.39 12.75 12.82 234,281 -0.27(-2.06%)
Jun 19, 2009 12.88 13.25 12.63 13.09 351,814 +0.39(+3.07%)
Jun 18, 2009 12.63 12.95 12.37 12.70 163,382 +0.01(+0.08%)
Jun 17, 2009 12.21 12.74 11.99 12.69 198,646 +0.38(+3.09%)
Jun 16, 2009 12.57 12.78 12.30 12.31 166,509 -0.24(-1.91%)
Jun 15, 2009 12.79 12.80 12.38 12.55 131,623 -0.66(-5.00%)
Jun 12, 2009 12.87 13.23 12.85 13.21 160,611 -0.09(-0.68%)
Jun 11, 2009 12.51 13.56 12.39 13.30 221,950 +0.67(+5.30%)
Jun 10, 2009 12.71 12.74 12.33 12.63 221,521 +0.08(+0.64%)
Jun 09, 2009 12.64 12.71 12.37 12.55 292,349 +0.11(+0.88%)
Jun 08, 2009 12.50 12.53 12.21 12.44 245,608 -0.16(-1.27%)
Jun 05, 2009 12.87 12.91 12.36 12.60 237,225 -0.15(-1.18%)
Jun 04, 2009 12.44 12.81 12.40 12.75 345,755 +0.25(+2.00%)
Jun 03, 2009 12.75 12.86 12.27 12.50 493,821 -0.49(-3.77%)
Jun 02, 2009 12.87 13.18 12.68 12.99 284,004 -0.03(-0.23%)
Jun 01, 2009 13.12 13.31 12.81 13.02 211,404 +0.06(+0.46%)
May 29, 2009 12.43 13.08 12.29 12.96 242,333 +0.59(+4.77%)
May 28, 2009 12.32 12.49 12.08 12.37 131,408 +0.32(+2.66%)
May 27, 2009 12.16 12.49 11.91 12.05 495,098 +0.03(+0.25%)
May 26, 2009 11.73 12.21 11.73 12.02 145,103 -0.01(-0.08%)
May 22, 2009 12.12 12.12 11.91 12.03 105,508 -0.01(-0.08%)
May 21, 2009 12.15 12.25 11.88 12.04 102,047 -0.09(-0.74%)
May 20, 2009 12.37 12.53 12.09 12.13 184,901 +0.10(+0.83%)
May 19, 2009 12.14 12.37 12.02 12.03 120,022 -0.19(-1.55%)
May 18, 2009 12.14 12.35 12.08 12.22 93,226 +0.34(+2.86%)
May 15, 2009 12.11 12.14 11.60 11.88 180,462 -0.47(-3.81%)
May 14, 2009 11.81 12.37 11.78 12.35 113,546 +0.70(+6.01%)
May 13, 2009 12.13 12.16 11.63 11.65 181,222 -0.93(-7.39%)
May 12, 2009 12.92 12.96 12.44 12.58 268,306 -0.23(-1.80%)
May 11, 2009 12.72 12.88 12.57 12.81 140,721 -0.19(-1.46%)
May 08, 2009 12.84 13.00 12.57 13.00 173,945 +0.37(+2.93%)
May 07, 2009 12.88 12.88 12.41 12.63 181,612 -0.15(-1.17%)
May 06, 2009 12.62 12.85 12.52 12.78 169,359 +0.23(+1.83%)
May 05, 2009 12.91 12.91 12.35 12.55 272,615 -1.10(-8.06%)
May 04, 2009 13.31 13.70 13.28 13.65 240,784 +0.29(+2.17%)
May 01, 2009 12.00 13.55 12.00 13.36 191,144 +0.59(+4.62%)
Apr 30, 2009 13.21 13.21 12.76 12.77 87,597 -0.42(-3.18%)
Apr 29, 2009 12.76 13.32 12.76 13.19 146,520 +0.77(+6.20%)
Apr 28, 2009 12.05 12.66 12.02 12.42 188,628 +0.15(+1.22%)
Apr 27, 2009 12.22 12.40 12.07 12.27 96,608 -0.19(-1.52%)
Apr 24, 2009 12.52 12.65 12.39 12.46 114,594 +0.11(+0.89%)
Apr 23, 2009 12.32 12.62 12.09 12.35 156,785 -0.03(-0.24%)
Apr 22, 2009 12.39 12.48 12.23 12.38 203,544 -0.26(-2.06%)
Apr 21, 2009 11.86 12.80 11.75 12.64 95,999 +0.63(+5.25%)
Apr 20, 2009 12.23 12.26 11.82 12.01 214,656 -0.44(-3.53%)
Apr 17, 2009 12.60 12.73 12.35 12.45 162,970 -0.23(-1.81%)
Apr 16, 2009 12.64 12.78 12.36 12.68 133,084 +0.18(+1.44%)
Apr 15, 2009 11.94 12.54 11.91 12.50 163,034 +0.46(+3.82%)
Apr 14, 2009 12.35 12.41 12.01 12.04 205,498 -0.64(-5.05%)
Apr 13, 2009 12.42 12.80 12.25 12.68 97,165 +0.23(+1.85%)
Apr 09, 2009 12.76 12.84 12.25 12.45 78,050 +0.21(+1.72%)
Apr 08, 2009 12.12 12.40 12.07 12.24 164,516 +0.32(+2.68%)
Apr 07, 2009 11.75 12.02 11.69 11.92 84,182 -0.06(-0.50%)
Apr 06, 2009 12.02 12.06 11.78 11.98 77,937 -0.43(-3.46%)
Apr 03, 2009 12.00 12.41 11.92 12.41 217,383 +0.57(+4.81%)
Apr 02, 2009 11.66 11.96 11.51 11.84 266,470 +0.58(+5.15%)
Apr 01, 2009 10.76 11.31 10.66 11.26 456,893 +0.59(+5.53%)
Mar 31, 2009 10.81 11.02 10.57 10.67 234,843 +0.03(+0.28%)
Mar 30, 2009 10.68 10.78 10.37 10.64 254,054 -0.77(-6.75%)
Mar 26, 2009 10.89 11.56 10.81 11.41 237,930 +0.58(+5.36%)
Mar 25, 2009 10.71 10.96 10.62 10.83 301,392 +0.18(+1.69%)
Mar 24, 2009 10.56 10.75 10.50 10.65 653,862 -0.19(-1.75%)
Mar 23, 2009 10.39 10.96 10.36 10.84 291,783 +0.37(+3.53%)
Mar 20, 2009 10.61 10.71 10.35 10.47 115,808 -0.20(-1.87%)
Mar 19, 2009 11.02 11.02 10.51 10.67 127,075 -0.11(-1.02%)
Mar 18, 2009 10.37 10.91 10.22 10.78 141,821 +0.39(+3.75%)
Mar 17, 2009 9.930 10.39 9.930 10.39 110,031 +0.59(+6.02%)
Mar 16, 2009 10.04 10.38 9.780 9.800 92,558 +0.08(+0.82%)
Mar 13, 2009 9.890 10.17 9.620 9.720 0 -0.29(-2.90%)
Mar 12, 2009 9.840 10.11 9.760 10.01 104,061 +0.28(+2.88%)
Mar 11, 2009 10.26 10.38 9.390 9.730 141,844 -0.63(-6.08%)
Mar 10, 2009 9.860 10.41 9.840 10.36 193,915 +0.80(+8.37%)
Mar 09, 2009 9.500 9.900 9.500 9.560 141,112 -0.24(-2.45%)
Mar 06, 2009 9.600 10.16 9.460 9.800 0 +0.23(+2.44%)
Mar 05, 2009 9.650 9.780 9.390 9.567 66,504 -0.20(-2.08%)
Mar 04, 2009 9.600 9.877 9.570 9.770 116,393 +0.25(+2.63%)
Mar 02, 2009 9.910 9.960 9.380 9.520 193,263 -0.46(-4.61%)
Feb 27, 2009 9.820 10.34 9.820 9.980 0 +0.08(+0.81%)
Feb 26, 2009 10.01 10.30 9.760 9.900 104,507 +0.16(+1.64%)
Feb 25, 2009 9.770 10.05 9.410 9.740 219,927 -0.11(-1.12%)
Feb 24, 2009 8.010 9.940 9.000 9.850 228,831 +0.61(+6.60%)
Feb 23, 2009 9.900 10.00 9.040 9.240 123,876 -0.74(-7.41%)
Feb 20, 2009 10.02 10.24 9.970 9.980 0 -0.14(-1.38%)
Feb 19, 2009 10.51 10.60 10.00 10.12 123,094 -0.14(-1.36%)
Feb 18, 2009 10.50 10.63 10.03 10.26 95,055 -0.20(-1.91%)
Feb 17, 2009 10.80 10.81 10.32 10.46 101,226 -0.68(-6.10%)
Feb 13, 2009 10.95 11.35 10.68 11.14 81,093 +0.19(+1.74%)
Feb 12, 2009 10.77 11.26 10.55 10.95 82,519 -0.11(-0.99%)
Feb 11, 2009 10.99 11.27 10.75 11.06 81,561 +0.14(+1.28%)
Feb 10, 2009 11.15 11.55 10.75 10.92 86,696 -0.23(-2.06%)
Feb 09, 2009 10.94 11.35 10.91 11.15 77,960 +0.12(+1.09%)
Feb 06, 2009 10.57 11.13 10.55 11.03 91,796 +0.23(+2.13%)
Feb 05, 2009 10.24 10.85 10.19 10.80 131,171 +0.48(+4.65%)
Feb 04, 2009 10.27 10.73 10.13 10.32 125,322 -0.03(-0.29%)
Feb 03, 2009 10.25 10.47 9.960 10.35 170,852 -0.06(-0.58%)
Feb 02, 2009 10.26 10.53 10.13 10.41 110,859 +0.02(+0.19%)
Jan 30, 2009 10.77 10.89 10.27 10.39 0 -0.18(-1.70%)
Jan 29, 2009 10.78 10.88 10.54 10.57 66,174 -0.28(-2.58%)
Jan 28, 2009 11.06 11.06 10.73 10.85 124,388 +0.28(+2.65%)
Jan 27, 2009 10.56 10.70 10.44 10.57 63,664 +0.03(+0.28%)
Jan 26, 2009 10.63 10.89 10.50 10.54 80,959 -0.13(-1.22%)
Jan 23, 2009 10.16 10.80 10.09 10.67 78,715 +0.19(+1.81%)
Jan 22, 2009 10.46 10.70 10.25 10.48 162,164 -0.60(-5.42%)
Jan 21, 2009 10.77 11.19 10.40 11.08 325,014 +0.90(+8.84%)
Jan 20, 2009 10.74 10.74 10.12 10.18 140,989 -1.19(-10.47%)
Jan 16, 2009 11.10 11.49 11.00 11.37 0 +0.09(+0.80%)
Jan 15, 2009 10.47 11.44 10.10 11.28 125,649 +0.73(+6.92%)
Jan 14, 2009 10.82 10.85 10.16 10.55 99,474 -0.50(-4.52%)
Jan 13, 2009 10.89 11.08 10.70 11.05 290,924 +0.31(+2.89%)
Jan 12, 2009 10.93 10.96 10.50 10.74 203,080 -0.09(-0.83%)
Jan 09, 2009 10.81 11.20 10.62 10.83 116,216 +0.05(+0.46%)
Jan 08, 2009 10.92 11.27 10.58 10.78 187,446 -0.19(-1.73%)
Jan 07, 2009 11.12 11.21 10.61 10.97 117,740 -0.45(-3.94%)
Jan 06, 2009 11.57 11.66 11.15 11.42 191,700 +0.11(+0.97%)
Jan 05, 2009 11.00 11.74 11.00 11.31 182,958 +0.42(+3.86%)
Jan 02, 2009 10.41 11.08 10.41 10.89 0 +0.22(+2.06%)
Jan 01, 2009 10.20 10.75 10.20 10.67 0 +0.00(+0.00%)
Dec 31, 2008 10.20 10.75 10.20 10.67 89,968 +0.28(+2.69%)
Dec 30, 2008 10.35 10.68 10.00 10.39 130,054 +0.39(+3.90%)
Dec 29, 2008 9.960 10.00 9.750 10.00 165,440 -0.37(-3.57%)
Dec 26, 2008 10.13 10.40 10.09 10.37 0 +0.47(+4.75%)
Dec 24, 2008 9.800 10.25 9.600 9.900 53,457 -0.22(-2.17%)
Dec 23, 2008 10.51 10.55 9.920 10.12 185,566 -0.37(-3.53%)
Dec 22, 2008 11.10 11.10 10.42 10.49 208,342 -0.55(-4.98%)
Dec 19, 2008 11.05 11.63 10.90 11.04 448,584 +0.20(+1.85%)
Dec 18, 2008 10.81 11.24 10.54 10.84 142,901 +0.22(+2.07%)
Dec 17, 2008 10.87 11.04 10.42 10.62 139,033 -0.87(-7.57%)
Dec 16, 2008 10.79 11.64 10.72 11.49 223,268 +0.80(+7.48%)
Dec 15, 2008 10.92 11.06 10.51 10.69 157,551 -0.30(-2.73%)
Dec 12, 2008 10.54 11.27 10.54 10.99 0 +0.39(+3.68%)
Dec 11, 2008 10.75 11.33 10.50 10.60 147,808 -0.07(-0.66%)
Dec 10, 2008 10.90 11.17 10.37 10.67 155,541 -0.12(-1.11%)
Dec 09, 2008 10.90 11.20 10.15 10.79 222,821 -0.02(-0.19%)
Dec 08, 2008 11.32 11.49 10.30 10.81 157,747 -0.05(-0.46%)
Dec 05, 2008 9.940 11.29 9.850 10.86 0 +0.91(+9.15%)
Dec 04, 2008 10.23 10.46 9.660 9.950 475,217 -0.28(-2.74%)
Dec 03, 2008 9.940 10.51 9.780 10.23 626,343 -0.11(-1.06%)
Dec 02, 2008 10.36 10.52 10.00 10.34 365,176 +0.21(+2.07%)
Dec 01, 2008 10.05 10.70 10.01 10.13 224,622 -0.36(-3.43%)
Nov 28, 2008 10.70 10.80 10.30 10.49 175,509 -0.52(-4.72%)
Nov 26, 2008 10.12 11.36 10.07 11.01 663,379 +0.86(+8.47%)
Nov 25, 2008 10.65 10.78 9.820 10.15 375,680 +0.18(+1.81%)
Nov 24, 2008 10.61 10.99 9.950 9.970 258,121 -0.68(-6.38%)
Nov 21, 2008 10.09 11.00 9.370 10.65 526,583 +1.60(+17.68%)
Nov 20, 2008 9.900 10.00 8.600 9.050 149,484 -0.66(-6.80%)
Nov 19, 2008 10.60 10.76 9.690 9.710 147,528 -0.96(-9.00%)
Nov 18, 2008 11.10 11.25 10.21 10.67 160,100 +0.07(+0.66%)
Nov 17, 2008 10.36 11.33 10.32 10.60 313,627 +0.10(+0.95%)
Nov 14, 2008 10.30 10.80 9.940 10.50 0 -0.35(-3.23%)
Nov 13, 2008 9.740 10.90 9.250 10.85 182,066 +1.56(+16.79%)
Nov 12, 2008 10.44 10.70 8.600 9.290 170,478 -1.75(-15.85%)
Nov 11, 2008 10.30 11.38 10.11 11.04 160,566 +0.71(+6.87%)
Nov 10, 2008 10.97 11.13 10.00 10.33 157,964 -0.37(-3.46%)
Nov 07, 2008 10.56 10.81 10.48 10.70 0 +0.42(+4.09%)
Nov 06, 2008 10.27 10.70 9.820 10.28 229,100 +0.07(+0.69%)
Nov 05, 2008 11.06 11.31 10.08 10.21 331,908 -1.19(-10.44%)
Nov 04, 2008 11.25 11.57 10.85 11.40 154,734 +0.77(+7.24%)
Nov 03, 2008 10.75 11.00 10.25 10.63 106,211 -0.32(-2.92%)
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.