$1.49 -0.01 (%) Eletrobras Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Feb. 5, 2016 | 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
2/5/20161.491.521.471.49234,106
2/4/20161.511.561.481.50319,322
2/3/20161.381.451.361.43313,893
2/2/20161.421.431.361.38494,624
2/1/20161.421.461.411.44712,428
1/29/20161.341.471.331.42842,668
1/28/20161.281.301.261.30205,798
1/27/20161.201.261.191.21409,368
1/26/20161.141.161.131.14197,317
1/25/20161.221.241.211.2145,886
1/22/20161.191.231.191.22198,595
1/21/20161.151.191.141.16213,080
1/20/20161.141.161.121.16329,999
1/19/20161.171.181.151.17427,137
1/15/20161.151.211.151.18254,225
1/14/20161.181.221.171.20334,857
1/13/20161.221.241.191.20153,276
1/12/20161.221.251.191.22228,811
1/11/20161.261.261.161.17577,386
1/8/20161.231.241.161.20861,004
1/7/20161.281.281.231.23382,301
1/6/20161.321.331.301.30231,827
1/5/20161.341.341.301.32127,899
1/4/20161.311.331.301.30229,625
12/31/20151.381.421.361.36409,112
12/30/20151.411.481.361.41522,234
12/29/20151.381.411.311.40747,439
12/28/20151.371.411.371.39363,187
12/24/20151.361.411.361.38114,560
12/23/20151.351.391.331.38256,689
12/22/20151.321.351.301.34516,071
12/21/20151.381.381.301.31350,458
12/18/20151.411.431.361.37738,808
12/17/20151.461.471.411.42528,067
12/16/20151.361.461.331.45780,158
12/15/20151.411.431.391.41726,383
12/14/20151.421.431.361.36513,547
12/11/20151.461.471.391.42652,303
12/10/20151.441.471.421.42437,142
12/9/20151.461.501.431.46342,505
12/8/20151.371.411.351.39406,192
12/7/20151.471.481.391.40419,086
12/4/20151.471.491.421.43386,767
12/3/20151.581.601.511.52744,382
12/2/20151.431.461.391.45640,413
12/1/20151.391.411.341.35320,316
11/30/20151.471.481.411.41324,236
11/27/20151.581.591.481.49543,088
11/25/20151.561.591.531.55691,790
11/24/20151.601.661.571.621,028,422
11/23/20151.621.641.571.60330,926
11/20/20151.581.661.571.62414,408
11/19/20151.621.641.591.60809,312
11/18/20151.531.571.511.56455,779
11/17/20151.581.591.511.51477,037
11/16/20151.581.601.551.60203,738
11/13/20151.581.611.531.55348,424
11/12/20151.561.601.531.55378,564
11/11/20151.631.641.571.61478,859
11/10/20151.501.581.481.54430,611
11/9/20151.451.471.421.4297,510
11/6/20151.491.501.431.47406,464
11/5/20151.501.551.481.50674,497
11/4/20151.411.421.371.40422,671
11/3/20151.331.441.311.42351,027
11/2/20151.261.331.261.30254,880
10/30/20151.241.261.231.261,334,781
10/29/20151.221.251.221.23226,229
10/28/20151.281.281.211.24707,931
10/27/20151.281.291.261.27172,470
10/26/20151.351.351.271.28264,090
10/23/20151.311.331.301.31284,659
10/22/20151.261.321.241.29371,346
10/21/20151.271.281.221.23523,086
10/20/20151.311.311.271.30718,732
10/19/20151.281.291.261.29364,649
10/16/20151.361.381.301.31687,420
10/15/20151.371.401.341.36496,745
10/14/20151.371.411.331.37189,743
10/13/20151.431.471.331.37604,299
10/12/20151.491.501.471.47124,666
10/9/20151.461.491.451.481,919,879
10/8/20151.421.451.411.44345,610
10/7/20151.441.471.401.41381,470
10/6/20151.451.481.391.41310,176
10/5/20151.411.451.391.43571,249
10/2/20151.251.361.251.351,281,706
10/1/20151.291.321.251.25180,552
9/30/20151.271.301.261.291,107,545
9/29/20151.181.231.181.201,102,103
9/28/20151.231.231.171.17519,552
9/25/20151.231.261.201.23488,443
9/24/20151.141.221.121.21449,477
9/23/20151.191.211.171.19289,200
9/22/20151.241.261.191.191,408,861
9/21/20151.281.331.281.29227,621
9/18/20151.351.381.281.29487,019
9/17/20151.371.411.361.38691,898
9/16/20151.401.411.371.401,978,033
9/15/20151.301.351.301.35217,573
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center