$1.29 -0.06 (%) Eletrobras Shs Sponsored American Deposit Receipts Repr 1 Sh - NYSE

Aug. 31, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EBR historical data

Date Open High Low Close Volume
8/28/20151.371.381.331.35190,739
8/27/20151.331.401.331.39456,660
8/26/20151.271.301.251.29267,403
8/25/20151.311.321.261.27388,299
8/24/20151.281.281.261.28469,739
8/21/20151.361.381.351.36248,551
8/20/20151.381.421.351.40349,547
8/19/20151.401.421.361.37352,854
8/18/20151.421.461.391.45529,287
8/17/20151.451.501.431.43286,337
8/14/20151.441.481.441.451,216,380
8/13/20151.461.471.431.44313,373
8/12/20151.521.531.461.472,511,510
8/11/20151.501.511.471.49624,900
8/10/20151.521.551.511.541,130,998
8/7/20151.571.571.521.531,436,577
8/6/20151.581.591.571.58315,600
8/5/20151.621.621.591.60225,319
8/4/20151.691.731.631.64239,860
8/3/20151.681.701.631.65142,265
7/31/20151.681.711.661.67345,282
7/30/20151.601.671.601.66281,842
7/29/20151.581.621.571.60316,742
7/28/20151.601.621.561.59411,696
7/27/20151.531.631.521.60358,881
7/24/20151.651.651.531.56804,264
7/23/20151.691.711.671.67931,888
7/22/20151.761.821.741.76342,447
7/21/20151.731.811.731.7886,201
7/20/20151.801.801.741.75318,367
7/17/20151.861.861.801.81474,911
7/16/20151.901.911.851.86457,182
7/15/20151.901.911.871.88336,067
7/14/20151.881.961.871.93544,080
7/13/20151.851.891.821.86515,752
7/10/20151.821.861.771.86853,017
7/9/20151.791.811.731.74284,479
7/8/20151.771.811.761.771,275,772
7/7/20151.821.821.771.80854,043
7/6/20151.821.901.821.85666,553
7/2/20151.851.891.831.88688,364
7/1/20151.891.911.831.85370,280
6/30/20151.921.941.851.88366,621
6/29/20151.801.911.791.911,251,415
6/26/20151.901.911.851.861,354,712
6/25/20151.971.971.861.87838,600
6/24/20152.022.031.951.97472,754
6/23/20152.062.082.022.02521,911
6/22/20152.092.092.062.07251,230
6/19/20152.092.102.022.03780,026
6/18/20152.092.122.072.11449,683
6/17/20152.022.092.022.08296,275
6/16/20152.042.062.022.04265,308
6/15/20152.042.072.022.02244,282
6/12/20152.062.072.032.05137,674
6/11/20152.022.062.002.06283,811
6/10/20152.122.142.032.04399,433
6/9/20152.122.142.082.08198,105
6/8/20152.122.162.092.13338,938
6/5/20152.102.122.052.07218,330
6/4/20152.132.142.062.09280,287
6/3/20152.202.222.122.14385,820
6/2/20152.162.222.152.20764,538
6/1/20152.042.162.002.12931,476
5/29/20152.072.081.992.019,541,019
5/28/20152.252.262.102.11508,136
5/27/20152.122.202.092.19811,285
5/26/20152.182.182.052.121,713,747
5/22/20152.102.192.072.161,082,389
5/21/20152.222.242.162.19536,127
5/20/20152.272.292.202.251,024,045
5/19/20152.362.362.232.26825,995
5/18/20152.422.422.332.38614,796
5/15/20152.372.482.362.371,267,795
5/14/20152.482.492.332.341,096,785
5/13/20152.592.602.392.401,738,352
5/12/20152.672.742.542.67863,987
5/11/20152.692.732.622.63381,505
5/8/20152.742.742.622.70740,635
5/7/20152.872.882.652.691,047,348
5/6/20152.962.962.772.821,851,717
5/5/20152.522.812.522.711,789,302
5/4/20152.372.482.342.43680,449
5/1/20152.442.452.362.37624,904
4/30/20152.692.702.382.451,300,222
4/29/20152.642.712.622.671,744,532
4/28/20152.542.682.522.672,661,868
4/27/20152.522.562.472.562,690,450
4/24/20152.402.522.402.521,600,083
4/23/20152.202.342.182.31841,000
4/22/20152.112.252.112.20813,650
4/21/20152.072.112.052.05175,239
4/20/20152.072.082.042.05361,238
4/17/20152.052.112.032.03846,127
4/16/20152.042.132.032.08889,296
4/15/20151.972.051.962.02593,963
4/14/20151.951.981.931.961,670,924
4/13/20151.941.971.921.92841,814
4/10/20151.941.961.931.94547,819
4/9/20151.951.981.931.941,523,823
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!