Recent Quotes (30 days)

You have no recent quotes
chg | %

Centrais Eletricas Brasileiras SA (ADR) historical prices

   Watch this stock

Historical chart

    5.65 
    4.42 
    3.19 
 May 6, 2014 May 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 1, 2015 2.88 2.88 2.64 2.78 328,561
Apr 30, 2015 3.07 3.07 2.81 2.87 249,959
Apr 29, 2015 3.05 3.07 2.98 3.00 961,834
Apr 28, 2015 2.98 3.06 2.94 3.02 3,194,982
Apr 27, 2015 2.97 2.98 2.89 2.90 799,868
Apr 24, 2015 2.93 3.03 2.90 3.03 243,148
Apr 23, 2015 2.73 2.86 2.72 2.86 42,840
Apr 22, 2015 2.60 2.74 2.60 2.72 192,309
Apr 21, 2015 2.61 2.61 2.54 2.57 28,223
Apr 20, 2015 2.53 2.55 2.50 2.53 14,739
Apr 17, 2015 2.48 2.54 2.47 2.47 138,927
Apr 16, 2015 2.52 2.60 2.51 2.54 89,932
Apr 15, 2015 2.48 2.54 2.46 2.53 127,779
Apr 14, 2015 2.48 2.50 2.45 2.47 83,286
Apr 13, 2015 2.46 2.48 2.44 2.48 85,361
Apr 10, 2015 2.40 2.48 2.38 2.47 182,460
Apr 9, 2015 2.43 2.47 2.37 2.39 180,640
Apr 8, 2015 2.45 2.47 2.34 2.42 48,029
Apr 7, 2015 2.39 2.41 2.35 2.37 38,978
Apr 6, 2015 2.38 2.48 2.37 2.40 211,553
Apr 2, 2015 2.34 2.39 2.30 2.32 112,842
Apr 1, 2015 2.22 2.29 2.18 2.28 168,292
Mar 31, 2015 2.21 2.23 2.10 2.10 158,744
Mar 30, 2015 2.20 2.20 2.11 2.14 237,327
Mar 27, 2015 2.25 2.25 2.14 2.19 315,079
Mar 26, 2015 2.28 2.30 2.23 2.28 69,217
Mar 25, 2015 2.47 2.49 2.33 2.36 83,216
Mar 24, 2015 2.51 2.51 2.39 2.42 94,359
Mar 23, 2015 2.34 2.44 2.34 2.42 217,255
Mar 20, 2015 2.20 2.31 2.18 2.29 287,637