Eletrobras Shs Sponsored American Deposit Receipts Repr 1 Sh $2.94

up +0.06


14/7/2014 12:05 PM  |  NYSE : EBR  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBR historical data

Date Open High Low Close Volume
7/11/20142.862.892.852.88444,870
7/10/20142.942.952.862.89785,757
7/9/20142.912.962.902.95717,986
7/8/20142.932.942.882.89429,627
7/7/20142.842.902.832.90526,277
7/3/20142.742.812.732.80365,089
7/2/20142.802.832.792.80577,455
7/1/20142.902.912.802.81916,322
6/30/20142.932.952.882.92622,831
6/27/20142.982.992.882.93652,231
6/26/20142.983.002.952.98391,532
6/25/20142.943.032.942.98827,397
6/24/20143.013.042.932.941,083,310
6/23/20143.023.032.962.98472,984
6/20/20143.063.072.993.00721,647
6/19/20143.103.173.093.12469,134
6/18/20143.023.153.013.14507,509
6/17/20143.053.072.983.00492,521
6/16/20143.163.173.063.09775,456
6/13/20143.163.233.143.17871,409
6/12/20143.193.273.183.22310,622
6/11/20143.353.353.183.20776,071
6/10/20143.293.343.253.321,043,468
6/9/20143.203.363.173.281,253,951
6/6/20143.063.243.033.242,033,195
6/5/20142.922.942.902.93399,903
6/4/20142.922.942.902.91310,899
6/3/20142.902.992.902.941,206,419
6/2/20142.973.002.912.92610,626
5/30/20143.013.022.982.98849,523
5/29/20143.013.083.013.05384,785
5/28/20142.983.042.933.01574,198
5/27/20143.133.132.993.04992,835
5/23/20143.163.163.103.13772,175
5/22/20143.143.173.113.14561,441
5/21/20143.193.213.063.11535,829
5/20/20143.273.313.143.15689,094
5/19/20143.293.313.233.23464,511
5/16/20143.363.373.323.34760,029
5/15/20143.373.373.183.18919,624
5/14/20143.353.443.333.40700,167
5/13/20143.303.373.293.32624,330
5/12/20143.173.323.163.27704,414
5/9/20143.363.373.133.181,040,603
5/8/20143.383.463.333.41961,164
5/7/20143.523.523.353.402,235,473
5/6/20143.493.513.463.471,138,695
5/5/20143.483.563.413.471,454,394
5/2/20143.293.373.263.331,146,237
5/1/20143.433.483.403.43895,034
4/30/20143.543.563.393.472,419,987
4/29/20143.573.623.543.561,790,271
4/28/20143.433.493.353.441,624,659
4/25/20143.543.553.393.431,057,376
4/24/20143.573.593.503.561,064,102
4/23/20143.543.593.483.522,295,353
4/22/20143.413.563.393.502,377,678
4/21/20143.423.483.393.45547,169
4/17/20143.313.463.253.442,356,915
4/16/20143.283.373.253.301,851,123
4/15/20143.273.293.193.251,480,091
4/14/20143.243.293.173.27767,764
4/11/20143.173.253.163.22893,862
4/10/20143.203.313.163.231,982,758
4/9/20143.173.203.033.132,716,329
4/8/20143.413.453.293.331,929,773
4/7/20143.273.373.243.331,749,944
4/4/20143.303.383.193.233,671,436
4/3/20143.193.253.043.244,952,014
4/2/20142.993.252.983.112,188,283
4/1/20142.902.982.802.951,722,418
3/31/20142.812.912.812.842,036,402
3/28/20142.812.952.682.764,981,392
3/27/20142.622.882.592.794,182,573
3/26/20142.562.582.512.53904,144
3/25/20142.562.582.512.551,341,764
3/24/20142.532.602.492.561,437,775
3/21/20142.432.552.412.491,651,119
3/20/20142.402.652.362.482,925,080
3/19/20142.272.402.262.371,816,401
3/18/20142.142.272.142.25915,063
3/17/20142.142.162.122.14597,586
3/14/20142.172.182.082.12807,748
3/13/20142.192.242.122.181,703,565
3/12/20142.022.152.012.13627,346
3/11/20142.032.092.002.01755,837
3/10/20142.042.051.971.991,252,389
3/7/20142.132.142.022.051,430,343
3/6/20142.162.172.132.161,281,966
3/5/20142.202.232.112.151,396,052
3/4/20142.192.262.182.20481,141
3/3/20142.152.172.102.15429,116
2/28/20142.172.202.132.182,304,989
2/27/20142.102.212.092.19939,999
2/26/20142.092.122.002.082,006,853
2/25/20142.072.142.052.132,099,185
2/24/20142.092.112.062.08780,743
2/21/20142.072.142.072.111,190,759
2/20/20142.042.072.012.06676,787
2/19/20141.952.031.952.022,180,548
Trading Center