$2.09 +0.01 (%) Eletrobras Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Dec. 24, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBR historical data

Date Open High Low Close Volume
12/24/20142.082.112.052.09166,955
12/23/20142.122.142.062.08640,090
12/22/20142.132.152.102.13544,760
12/19/20142.082.132.032.041,123,082
12/18/20142.122.152.042.04987,028
12/17/20141.922.141.912.031,295,265
12/16/20141.891.921.811.861,131,224
12/15/20142.052.061.992.00892,604
12/12/20142.052.102.012.03996,649
12/11/20141.982.051.972.021,196,899
12/10/20142.122.142.012.01655,779
12/9/20142.112.182.082.14676,225
12/8/20142.192.222.132.131,694,931
12/5/20142.192.222.172.19733,667
12/4/20142.292.322.272.301,413,603
12/3/20142.262.362.262.341,242,369
12/2/20142.262.282.242.26666,798
12/1/20142.282.292.192.221,129,357
11/28/20142.402.412.342.39688,885
11/26/20142.452.492.442.49990,979
11/25/20142.432.442.372.41576,096
11/24/20142.472.502.362.36765,099
11/21/20142.342.542.322.481,313,637
11/20/20142.262.322.212.27871,185
11/19/20142.192.302.162.302,113,733
11/18/20141.992.061.992.051,385,550
11/17/20142.102.102.002.031,484,023
11/14/20142.182.232.172.18599,370
11/13/20142.382.402.272.28502,384
11/12/20142.432.462.352.37650,958
11/11/20142.382.432.342.41790,141
11/10/20142.382.432.372.391,032,040
11/7/20142.292.342.282.32612,325
11/6/20142.332.362.282.28735,573
11/5/20142.392.432.352.39710,789
11/4/20142.412.462.392.411,485,819
11/3/20142.422.462.402.411,921,299
10/31/20142.492.532.452.531,535,267
10/30/20142.482.522.462.521,294,163
10/29/20142.352.402.302.351,535,566
10/28/20142.242.322.222.301,847,450
10/27/20142.162.232.122.214,366,273
10/24/20142.392.552.392.511,589,903
10/23/20142.382.422.282.292,686,082
10/22/20142.582.602.422.46878,949
10/21/20142.542.682.542.561,683,507
10/20/20142.822.852.752.76706,837
10/17/20142.762.892.722.89706,150
10/16/20142.672.752.642.69849,103
10/15/20142.862.872.692.761,463,914
10/14/20142.933.012.872.97844,804
10/13/20142.953.082.923.001,055,297
10/10/20142.952.952.782.81830,190
10/9/20143.023.032.952.98972,133
10/8/20143.073.092.862.961,378,518
10/7/20142.953.062.903.02881,231
10/6/20142.993.012.832.881,132,354
10/3/20142.522.602.512.59710,711
10/2/20142.602.612.482.521,079,789
10/1/20142.632.672.522.55979,878
9/30/20142.772.802.672.701,077,429
9/29/20142.842.932.832.83822,423
9/26/20142.903.112.893.061,114,844
9/25/20142.942.982.912.93400,779
9/24/20142.953.012.912.99431,075
9/23/20143.033.092.952.98637,661
9/22/20143.073.092.953.051,308,087
9/19/20143.303.313.143.21643,901
9/18/20143.313.343.223.29380,629
9/17/20143.413.433.333.33838,131
9/16/20143.153.353.153.33750,644
9/15/20143.173.203.093.131,092,735
9/12/20143.193.213.093.192,106,777
9/11/20143.253.333.233.26576,210
9/10/20143.233.243.113.21889,424
9/9/20143.323.413.183.221,473,427
9/8/20143.653.663.293.33955,432
9/5/20143.623.633.463.50824,743
9/4/20143.673.723.543.561,387,920
9/3/20143.823.893.683.711,471,275
9/2/20143.823.913.723.761,852,276
8/29/20143.513.683.453.671,189,533
8/28/20143.593.633.443.51903,280
8/27/20143.403.643.383.631,086,243
8/26/20143.293.343.253.33730,875
8/25/20143.193.253.173.24395,337
8/22/20143.193.223.163.17431,287
8/21/20143.203.253.183.211,915,952
8/20/20143.103.183.093.18981,895
8/19/20143.053.103.043.07577,143
8/18/20143.083.093.033.05303,561
8/15/20143.003.052.983.04856,154
8/14/20142.842.942.842.90435,161
8/13/20142.992.992.852.861,166,533
8/12/20142.963.002.932.95312,092
8/11/20142.943.002.933.00366,648
8/8/20142.822.932.812.92524,075
8/7/20142.882.892.832.84747,475
8/6/20142.812.882.802.86320,397
8/5/20142.832.872.792.82840,620
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center