$2.21 +0.05 (%) Eletrobras Shs Sponsored American Deposit Receipts Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBR historical data

Date Open High Low Close Volume
4/29/20162.222.232.182.21774,174
4/28/20162.172.222.152.16420,382
4/27/20162.162.192.142.19454,969
4/26/20162.122.172.102.15420,208
4/25/20162.132.172.062.15668,002
4/22/20161.932.161.932.11967,992
4/21/20161.961.971.911.9293,177
4/20/20161.931.971.931.95139,647
4/19/20161.891.971.881.95300,358
4/18/20161.871.901.841.87425,779
4/15/20161.891.931.891.91358,173
4/14/20161.961.961.851.87774,068
4/13/20161.942.001.921.97700,952
4/12/20161.801.891.761.88359,926
4/11/20161.801.821.751.77174,587
4/8/20161.711.741.681.68167,456
4/7/20161.641.661.591.61213,630
4/6/20161.741.761.631.65556,237
4/5/20161.781.791.751.76309,251
4/4/20161.831.851.761.80186,399
4/1/20161.831.871.801.87840,942
3/31/20161.831.831.751.78205,698
3/30/20161.871.911.771.79396,750
3/29/20161.881.921.831.83551,551
3/28/20161.871.901.821.89938,090
3/24/20161.771.811.751.77232,341
3/23/20161.881.881.801.82401,642
3/22/20161.941.971.911.93577,861
3/21/20161.921.951.891.90140,901
3/18/20161.921.941.871.93404,877
3/17/20161.861.951.781.92908,387
3/16/20161.661.711.611.71383,275
3/15/20161.771.811.671.70258,017
3/14/20161.972.001.921.93228,298
3/11/20161.942.001.911.99374,019
3/10/20161.831.941.831.93322,280
3/9/20161.811.871.791.85388,184
3/8/20161.721.781.671.78669,394
3/7/20161.721.801.671.691,167,245
3/4/20161.831.841.761.791,519,862
3/3/20161.601.741.581.721,035,224
3/2/20161.451.541.451.51229,888
3/1/20161.411.451.411.44202,685
2/29/20161.401.431.391.42280,097
2/26/20161.431.441.361.37267,724
2/25/20161.461.481.421.43146,584
2/24/20161.431.441.401.41446,562
2/23/20161.561.571.501.50177,811
2/22/20161.581.601.571.60342,822
2/19/20161.451.531.431.521,542,288
2/18/20161.471.501.451.46145,779
2/17/20161.441.491.431.47360,010
2/16/20161.401.411.371.39318,878
2/12/20161.421.441.391.39195,532
2/11/20161.431.461.421.43246,748
2/10/20161.451.491.431.44189,291
2/9/20161.441.441.391.40236,977
2/8/20161.451.491.421.43269,654
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center