Recent Quotes (30 days)

You have no recent quotes
chg | %

Centrais Eletricas Brasileiras SA (ADR) historical prices

   Watch this stock

Historical chart

    3.67 
    3.11 
    2.54 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 18, 2014 3.08 3.09 3.03 3.05 303,561
Aug 15, 2014 3.00 3.05 2.98 3.04 856,154
Aug 14, 2014 2.84 2.94 2.84 2.90 435,161
Aug 13, 2014 2.99 2.99 2.85 2.86 1,166,533
Aug 12, 2014 2.96 3.00 2.93 2.95 312,092
Aug 11, 2014 2.94 3.00 2.93 3.00 366,648
Aug 8, 2014 2.82 2.93 2.81 2.92 524,075
Aug 7, 2014 2.88 2.89 2.83 2.84 747,475
Aug 6, 2014 2.81 2.88 2.80 2.86 320,397
Aug 5, 2014 2.83 2.87 2.79 2.82 840,620
Aug 4, 2014 2.81 2.86 2.78 2.86 459,980
Aug 1, 2014 2.77 2.83 2.75 2.81 409,813
Jul 31, 2014 2.78 2.82 2.76 2.78 647,318
Jul 30, 2014 2.88 2.90 2.80 2.84 389,502
Jul 29, 2014 2.90 2.92 2.83 2.91 1,045,943
Jul 28, 2014 2.96 2.99 2.90 2.91 372,437
Jul 25, 2014 3.00 3.01 2.95 2.96 205,385
Jul 24, 2014 3.02 3.05 3.00 3.02 457,092
Jul 23, 2014 3.07 3.07 2.98 3.00 569,675
Jul 22, 2014 3.19 3.23 3.10 3.13 770,140
Jul 21, 2014 3.09 3.18 3.07 3.17 755,505