Recent Quotes (30 days)

You have no recent quotes
chg | %

Centrais Eletricas Brasileiras SA (ADR) historical prices

   Watch this stock

Historical chart

    3.76 
    3.17 
    2.57 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 2.77 2.80 2.67 2.70 1,077,429
Sep 29, 2014 2.84 2.93 2.83 2.83 822,423
Sep 26, 2014 2.90 3.11 2.89 3.06 1,114,844
Sep 25, 2014 2.94 2.98 2.91 2.93 400,779
Sep 24, 2014 2.95 3.01 2.91 2.99 431,075
Sep 23, 2014 3.03 3.09 2.95 2.98 637,661
Sep 22, 2014 3.07 3.09 2.95 3.05 1,308,087
Sep 19, 2014 3.30 3.31 3.14 3.21 643,901
Sep 18, 2014 3.31 3.34 3.22 3.29 380,629
Sep 17, 2014 3.41 3.43 3.33 3.33 838,131
Sep 16, 2014 3.15 3.35 3.15 3.33 750,644
Sep 15, 2014 3.17 3.20 3.09 3.13 1,092,735
Sep 12, 2014 3.19 3.21 3.09 3.19 2,106,777
Sep 11, 2014 3.25 3.33 3.23 3.26 576,210
Sep 10, 2014 3.23 3.24 3.11 3.21 889,424
Sep 9, 2014 3.32 3.41 3.18 3.22 1,473,427
Sep 8, 2014 3.65 3.66 3.29 3.33 955,432
Sep 5, 2014 3.62 3.63 3.46 3.50 824,743
Sep 4, 2014 3.67 3.72 3.54 3.56 1,387,920
Sep 3, 2014 3.82 3.89 3.68 3.71 1,471,275
Sep 2, 2014 3.82 3.91 3.72 3.76 1,852,276
Aug 29, 2014 3.51 3.68 3.45 3.67 1,189,533
Aug 28, 2014 3.59 3.63 3.44 3.51 903,280
Aug 27, 2014 3.40 3.64 3.38 3.63 1,086,243
Aug 26, 2014 3.29 3.34 3.25 3.33 730,875
Aug 25, 2014 3.19 3.25 3.17 3.24 395,337
Aug 22, 2014 3.19 3.22 3.16 3.17 431,287
Aug 21, 2014 3.20 3.25 3.18 3.21 1,915,952
Aug 20, 2014 3.10 3.18 3.08 3.18 981,895
Aug 19, 2014 3.05 3.10 3.04 3.07 577,143