$3.33 +0.20 (%) Eletrobras Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBR historical data

Date Open High Low Close Volume
9/16/20143.153.353.153.33750,644
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
8/4/20142.812.862.782.86459,980
8/1/20142.772.832.752.81409,813
7/31/20142.782.822.762.78647,318
7/30/20142.882.902.802.84389,502
7/29/20142.902.922.832.911,045,943
7/28/20142.962.992.902.91372,437
7/25/20143.003.012.952.96205,385
7/24/20143.023.053.003.02457,092
7/23/20143.073.072.983.00569,675
7/22/20143.193.233.103.13770,140
7/21/20143.093.183.073.17755,505
7/18/20142.963.112.953.10472,394
7/17/20142.972.982.872.90442,564
7/16/20143.053.072.922.98816,536
7/15/20143.023.032.993.03506,812
7/14/20142.893.012.883.00641,487
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center