Recent Quotes (30 days)

You have no recent quotes
chg | %

Centrais Eletricas Brasileiras SA (ADR) historical prices

   Watch this stock

Historical chart

    5.65 
    4.96 
    4.28 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 4.80 4.85 4.76 4.81 95,298
Jul 30, 2014 4.85 4.95 4.81 4.86 96,310
Jul 29, 2014 4.95 4.99 4.88 4.88 37,137
Jul 28, 2014 5.06 5.07 4.98 4.99 9,128
Jul 25, 2014 5.12 5.12 5.05 5.05 21,386
Jul 24, 2014 5.10 5.16 5.07 5.14 30,607
Jul 23, 2014 5.09 5.11 5.02 5.10 27,218
Jul 22, 2014 5.23 5.23 5.13 5.20 84,524
Jul 21, 2014 5.12 5.20 5.09 5.17 202,818
Jul 18, 2014 5.17 5.20 5.11 5.13 49,593
Jul 17, 2014 5.04 5.13 4.96 5.04 56,311
Jul 16, 2014 5.13 5.13 5.04 5.08 36,978
Jul 15, 2014 5.12 5.12 5.02 5.10 91,561
Jul 14, 2014 4.92 5.10 4.91 5.08 103,955
Jul 11, 2014 4.85 4.89 4.81 4.83 104,952
Jul 10, 2014 4.88 4.88 4.82 4.86 89,935
Jul 9, 2014 4.62 4.92 4.62 4.81 100,935
Jul 8, 2014 4.82 4.85 4.77 4.85 28,410
Jul 7, 2014 4.71 4.78 4.69 4.77 18,630
Jul 3, 2014 4.57 4.64 4.55 4.62 18,281
Jul 2, 2014 4.61 4.63 4.55 4.63 80,350
Jul 1, 2014 4.76 4.77 4.62 4.63 48,380
Jun 30, 2014 4.76 4.77 4.70 4.76 83,208
Jun 27, 2014 4.79 4.82 4.68 4.74 44,877
Jun 26, 2014 4.77 4.84 4.77 4.81 29,434
Jun 25, 2014 4.79 4.85 4.77 4.85 45,192
Jun 24, 2014 4.78 4.83 4.69 4.69 44,261
Jun 23, 2014 4.77 4.81 4.61 4.71 36,543
Jun 20, 2014 4.75 4.93 4.74 4.93 155,096
Jun 19, 2014 4.85 4.87 4.68 4.79 42,107