Eletrobras Shs Sponsored American Deposit Receipts Repr 1 Sh $3.21

up +0.03


21/8/2014 04:00 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
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
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
Trading Center