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 
 Aug 23, 2013 Aug 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 4.77 4.89 4.72 4.89 356,249
Aug 14, 2014 4.74 4.86 4.70 4.73 159,767
Aug 13, 2014 4.85 4.85 4.64 4.70 243,832
Aug 12, 2014 4.86 4.91 4.82 4.84 58,538
Aug 11, 2014 4.87 4.95 4.86 4.95 75,494
Aug 8, 2014 4.71 4.84 4.68 4.83 19,688
Aug 7, 2014 4.81 4.84 4.73 4.75 17,641
Aug 6, 2014 4.78 4.85 4.76 4.79 70,932
Aug 5, 2014 4.94 5.02 4.80 4.83 46,731
Aug 4, 2014 4.91 5.06 4.83 5.06 31,658
Aug 1, 2014 4.85 4.91 4.79 4.88 52,526
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