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 
 Apr 18, 2013 Apr 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 15, 2014 5.14 5.18 4.99 5.02 246,969
Apr 14, 2014 5.09 5.13 5.01 5.12 84,193
Apr 11, 2014 4.98 5.05 4.95 5.02 224,154
Apr 10, 2014 5.00 5.10 4.94 5.04 192,871
Apr 9, 2014 5.11 5.11 4.88 5.04 1,298,843
Apr 8, 2014 5.49 5.52 5.21 5.33 1,433,833
Apr 7, 2014 5.26 5.43 5.22 5.32 505,378
Apr 4, 2014 5.23 5.32 5.16 5.18 370,042
Apr 3, 2014 5.08 5.14 4.88 5.14 193,131
Apr 2, 2014 4.77 5.05 4.77 4.99 803,052
Apr 1, 2014 4.77 4.77 4.65 4.71 559,122
Mar 31, 2014 4.80 4.88 4.68 4.70 868,804
Mar 28, 2014 4.76 4.87 4.69 4.70 1,049,450
Mar 27, 2014 4.54 4.80 4.54 4.67 1,095,185
Mar 26, 2014 4.42 4.49 4.42 4.44 56,821
Mar 25, 2014 4.51 4.54 4.42 4.44 55,151
Mar 24, 2014 4.47 4.51 4.39 4.49 103,260
Mar 21, 2014 4.19 4.39 4.17 4.36 248,511
Mar 20, 2014 4.15 4.48 4.12 4.23 503,748
Mar 19, 2014 4.07 4.22 4.05 4.13 265,780
Mar 18, 2014 3.84 4.09 3.82 4.03 182,041
Mar 17, 2014 3.91 3.95 3.87 3.87 92,394
Mar 14, 2014 3.95 3.95 3.83 3.93 113,445
Mar 13, 2014 3.90 4.01 3.90 3.97 265,328
Mar 12, 2014 3.76 3.88 3.71 3.88 77,897
Mar 11, 2014 3.71 3.82 3.70 3.77 143,694
Mar 10, 2014 3.77 3.77 3.62 3.69 385,381
Mar 7, 2014 3.87 3.90 3.66 3.76 1,387,794
Mar 6, 2014 3.92 3.95 3.88 3.95 308,810
Mar 5, 2014 3.96 4.00 3.80 3.91 246,163