Recent Quotes (30 days)

You have no recent quotes
chg | %

Centrais Eletricas Brasileiras SA (ADR) historical prices

   Watch this stock

Historical chart

    5.65 
    4.98 
    4.31 
 Oct 21, 2013 Oct 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 17, 2014 4.15 4.34 4.07 4.28 164,493
Oct 16, 2014 4.01 4.11 3.96 4.02 130,483
Oct 15, 2014 4.24 4.24 3.96 4.15 260,408
Oct 14, 2014 4.30 4.39 4.24 4.34 101,527
Oct 13, 2014 4.28 4.43 4.26 4.37 593,842
Oct 10, 2014 4.27 4.27 4.06 4.09 72,098
Oct 9, 2014 4.47 4.49 4.28 4.37 354,639
Oct 8, 2014 4.54 4.54 4.22 4.38 219,769
Oct 7, 2014 4.39 4.55 4.37 4.48 130,812
Oct 6, 2014 4.47 4.57 4.28 4.35 116,925
Oct 3, 2014 3.93 4.01 3.90 3.97 157,595
Oct 2, 2014 3.98 4.01 3.87 3.95 187,644
Oct 1, 2014 4.07 4.10 3.93 3.96 155,403
Sep 30, 2014 4.10 4.22 4.04 4.16 123,533
Sep 29, 2014 4.20 4.32 4.11 4.22 671,622
Sep 26, 2014 4.28 4.44 4.25 4.41 120,760
Sep 25, 2014 4.30 4.34 4.22 4.29 67,345
Sep 24, 2014 4.25 4.39 4.20 4.37 122,218
Sep 23, 2014 4.35 4.51 4.26 4.32 154,579
Sep 22, 2014 4.46 4.47 4.36 4.39 206,016
Sep 19, 2014 4.81 4.83 4.55 4.55 236,103
Sep 18, 2014 4.82 4.89 4.73 4.83 42,007
Sep 17, 2014 4.91 4.99 4.80 4.85 199,096
Sep 16, 2014 4.70 4.87 4.69 4.83 50,600
Sep 15, 2014 4.68 4.71 4.54 4.61 79,661
Sep 12, 2014 4.71 4.78 4.62 4.69 125,582
Sep 11, 2014 4.86 4.93 4.81 4.83 37,216
Sep 10, 2014 4.79 4.83 4.72 4.81 85,149
Sep 9, 2014 4.91 5.06 4.74 4.79 95,775
Sep 8, 2014 5.38 5.38 4.92 4.94 77,939