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 2, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 5, 2014 5.33 5.35 5.22 5.27 29,875
Sep 4, 2014 5.39 5.49 5.25 5.29 164,958
Sep 3, 2014 5.54 5.58 5.40 5.42 155,112
Sep 2, 2014 5.57 5.62 5.46 5.46 147,668
Aug 29, 2014 5.47 5.71 5.36 5.52 150,578
Aug 28, 2014 5.61 5.64 5.44 5.47 110,031
Aug 27, 2014 5.39 5.67 5.37 5.65 303,224
Aug 26, 2014 5.27 5.39 5.25 5.36 156,193
Aug 25, 2014 5.16 5.23 5.15 5.20 79,529
Aug 22, 2014 5.09 5.18 5.09 5.18 135,444
Aug 21, 2014 5.09 5.19 5.09 5.13 225,459
Aug 20, 2014 4.97 5.10 4.97 5.07 39,246
Aug 19, 2014 4.90 4.97 4.90 4.95 85,577
Aug 18, 2014 4.90 4.95 4.89 4.92 94,104