Recent Quotes (30 days)

You have no recent quotes
chg | %

Centrais Eletricas Brasileiras SA (ADR) historical prices

   Watch this stock

Historical chart

    5.65 
    4.89 
    4.12 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 3.74 3.96 3.65 3.94 419,634
Oct 30, 2014 3.75 3.85 3.68 3.82 232,926
Oct 29, 2014 3.64 3.65 3.46 3.56 252,469
Oct 28, 2014 3.43 3.61 3.43 3.60 237,074
Oct 27, 2014 3.26 3.39 3.26 3.36 614,258
Oct 24, 2014 3.64 3.86 3.63 3.79 105,758
Oct 23, 2014 3.53 3.61 3.20 3.45 392,880
Oct 22, 2014 3.80 3.81 3.58 3.64 210,936
Oct 21, 2014 3.81 3.94 3.70 3.74 268,013
Oct 20, 2014 4.20 4.21 4.05 4.11 151,569
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