$2.16 -0.03 (%) Eletrobras Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBR historical data

Date Open High Low Close Volume
5/22/20152.102.192.072.161,082,389
5/21/20152.222.242.162.19536,127
5/20/20152.272.292.202.251,024,045
5/19/20152.362.362.232.26825,995
5/18/20152.422.422.332.38614,796
5/15/20152.372.482.362.371,267,795
5/14/20152.482.492.332.341,096,785
5/13/20152.592.602.392.401,738,352
5/12/20152.672.742.542.67863,987
5/11/20152.692.732.622.63381,505
5/8/20152.742.742.622.70740,635
5/7/20152.872.882.652.691,047,348
5/6/20152.962.962.772.821,851,717
5/5/20152.522.812.522.711,789,302
5/4/20152.372.482.342.43680,449
5/1/20152.442.452.362.37624,904
4/30/20152.692.702.382.451,300,222
4/29/20152.642.712.622.671,744,532
4/28/20152.542.682.522.672,661,868
4/27/20152.522.562.472.562,690,450
4/24/20152.402.522.402.521,600,083
4/23/20152.202.342.182.31841,000
4/22/20152.112.252.112.20813,650
4/21/20152.072.112.052.05175,239
4/20/20152.072.082.042.05361,238
4/17/20152.052.112.032.03846,127
4/16/20152.042.132.032.08889,296
4/15/20151.972.051.962.02593,963
4/14/20151.951.981.931.961,670,924
4/13/20151.941.971.921.92841,814
4/10/20151.941.961.931.94547,819
4/9/20151.951.981.931.941,523,823
4/8/20151.991.991.921.943,328,295
4/7/20151.951.971.911.93386,839
4/6/20151.972.011.931.951,225,066
4/2/20151.951.961.901.94534,467
4/1/20151.921.981.881.901,069,016
3/31/20151.801.841.771.81388,320
3/30/20151.731.801.691.78570,942
3/27/20151.751.761.691.70474,458
3/26/20151.871.871.781.78353,321
3/25/20151.931.971.901.901,019,301
3/24/20151.901.921.841.90542,292
3/23/20151.761.841.761.84713,358
3/20/20151.691.741.671.731,125,128
3/19/20151.661.671.571.62644,902
3/18/20151.621.721.621.68959,813
3/17/20151.521.611.521.61496,579
3/16/20151.581.581.511.54915,868
3/13/20151.541.571.491.541,045,804
3/12/20151.641.651.541.54365,401
3/11/20151.591.611.571.58381,782
3/10/20151.601.671.601.60407,025
3/9/20151.621.631.601.62946,279
3/6/20151.691.701.661.68696,068
3/5/20151.721.741.701.72752,418
3/4/20151.731.751.711.74880,212
3/3/20151.771.791.761.76411,867
3/2/20151.871.871.761.79574,579
2/27/20151.871.921.871.91295,934
2/26/20151.791.901.791.85545,359
2/25/20151.791.831.781.81210,001
2/24/20151.791.851.781.83426,979
2/23/20151.871.871.771.77305,631
2/20/20151.861.871.841.85627,145
2/19/20151.861.911.861.91349,694
2/18/20151.831.901.801.88538,208
2/17/20151.801.841.791.81361,470
2/13/20151.841.861.801.81929,052
2/12/20151.791.841.781.81316,004
2/11/20151.711.771.701.75741,500
2/10/20151.841.841.711.741,248,576
2/9/20151.821.881.821.87557,401
2/6/20151.851.871.831.86528,052
2/5/20151.911.941.871.94568,365
2/4/20151.952.011.891.90574,547
2/3/20151.982.021.961.971,562,786
2/2/20151.911.971.891.95994,918
1/30/20151.921.961.881.881,423,712
1/29/20152.042.072.032.04667,419
1/28/20152.032.122.002.08741,011
1/27/20152.022.082.022.07336,785
1/26/20152.042.082.022.02692,006
1/23/20152.102.112.032.07472,697
1/22/20152.192.222.122.16764,548
1/21/20152.092.192.082.161,406,149
1/20/20152.032.082.002.053,664,145
1/16/20152.142.182.142.17437,907
1/15/20152.232.232.132.17582,462
1/14/20152.112.192.112.15814,396
1/13/20152.112.152.092.15846,045
1/12/20152.072.122.062.061,045,974
1/9/20152.112.152.082.13278,086
1/8/20152.092.172.092.09325,665
1/7/20152.162.202.132.16524,779
1/6/20152.072.101.981.991,184,156
1/5/20152.062.082.022.04427,890
1/2/20152.092.142.072.14455,871
12/31/20142.172.192.092.14392,335
12/30/20142.262.282.172.19570,789
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center