Centrais Electricas Brasileiras SA Historical Stock Prices

EBR/B 
$3.11
*  
0.18
6.14%
Get EBR/B Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading EBR/B now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.93  3.16  2.93  3.11 85,507
05/27/2015 2.97 3.16 2.93 3.11 85,507
05/26/2015 2.99 3.04 2.91 2.93 257,999
05/22/2015 2.91 2.96 2.795 2.94 150,141
05/21/2015 3.04 3.09 3.01 3.03 102,432
05/20/2015 3.05 3.1 3.02 3.07 200,531
05/19/2015 3.11 3.11 3 3.02 99,793
05/18/2015 3.24 3.24 3.11 3.17 163,468
05/15/2015 3.18 3.23 3.02 3.18 298,244
05/14/2015 3.22 3.25 3.08 3.15 145,408
05/13/2015 3.27 3.3 3.08 3.13 100,932
05/12/2015 3.22 3.33 3.19 3.25 47,869
05/11/2015 3.26 3.3 3.16 3.18 110,360
05/08/2015 3.3 3.3 3.19 3.24 214,269
05/07/2015 3.47 3.47 3.22 3.26 187,445
05/06/2015 3.53 3.53 3.3 3.39 397,228
05/05/2015 2.98 3.34 2.95 3.33 648,159
05/04/2015 2.75 2.9101 2.72 2.87 670,492
05/01/2015 2.88 2.88 2.64 2.78 328,561
04/30/2015 3.07 3.07 2.81 2.87 249,959
04/29/2015 3.05 3.07 2.98 3 961,834
04/28/2015 2.98 3.056 2.94 3.02 3,194,982
04/27/2015 2.97 2.98 2.89 2.9 799,868
04/24/2015 2.93 3.03 2.9 3.03 243,148
04/23/2015 2.73 2.86 2.72 2.86 42,840
04/22/2015 2.6 2.74 2.595 2.72 192,309
04/21/2015 2.61 2.61 2.54 2.57 28,223
04/20/2015 2.53 2.55 2.5 2.53 14,739
04/17/2015 2.48 2.54 2.47 2.47 138,927
04/16/2015 2.52 2.6 2.51 2.54 89,932
04/15/2015 2.48 2.54 2.46 2.53 127,779
04/14/2015 2.48 2.5 2.45 2.47 83,286
04/13/2015 2.46 2.48 2.44 2.48 85,361
04/10/2015 2.4 2.48 2.38 2.47 182,460
04/09/2015 2.43 2.47 2.37 2.39 180,640
04/08/2015 2.45 2.47 2.34 2.42 48,029
04/07/2015 2.39 2.4065 2.35 2.37 38,978
04/06/2015 2.38 2.48 2.37 2.4 211,553
04/02/2015 2.34 2.39 2.3 2.32 112,842
04/01/2015 2.22 2.29 2.18 2.28 168,292
03/31/2015 2.21 2.23 2.1 2.1 158,744
03/30/2015 2.2 2.205 2.11 2.14 237,327
03/27/2015 2.25 2.25 2.14 2.19 315,079
03/26/2015 2.28 2.3 2.23 2.28 69,217
03/25/2015 2.47 2.49 2.33 2.36 83,216
03/24/2015 2.51 2.51 2.39 2.42 94,359
03/23/2015 2.34 2.435 2.34 2.42 217,255
03/20/2015 2.2 2.31 2.18 2.29 287,637
03/19/2015 2.14 2.14 2.02 2.04 67,375
03/18/2015 2.05 2.17 2.04 2.11 153,486
03/17/2015 1.9641 2.08 1.9641 2.03 178,404
03/16/2015 2 2.03 1.95 1.97 46,799
03/13/2015 1.97 1.98 1.91 1.97 197,434
03/12/2015 2.09 2.1 1.95 1.96 112,010
03/11/2015 2.03 2.04 2 2.01 33,943
03/10/2015 2.01 2.07 2 2.04 74,810
03/09/2015 2.01 2.03 1.99 2 117,853
03/06/2015 2.06 2.06 2 2.04 53,911
03/05/2015 2.04 2.08 2 2.02 113,228
03/04/2015 2.12 2.12 2 2.03 115,530
03/03/2015 2.2 2.23 2.11 2.17 216,979
03/02/2015 2.35 2.39 2.2 2.2 90,903
02/27/2015 2.38 2.44 2.3301 2.41 343,592
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?