Centrais Electricas Brasileiras SA Historical Stock Prices

EBR/B 
$4.69
*  
0.14
2.9%
Get EBR/B Alerts
*Delayed - data as of Sep. 12, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.71  4.78  4.62  4.69 125,582
09/12/2014 4.71 4.78 4.62 4.69 125,582
09/11/2014 4.86 4.93 4.81 4.83 37,216
09/10/2014 4.79 4.83 4.72 4.81 85,149
09/09/2014 4.91 5.06 4.74 4.79 95,775
09/08/2014 5.38 5.38 4.92 4.943 77,939
09/05/2014 5.33 5.35 5.22 5.27 29,875
09/04/2014 5.39 5.49 5.25 5.29 164,958
09/03/2014 5.54 5.58 5.4 5.42 155,112
09/02/2014 5.57 5.62 5.46 5.46 147,668
08/29/2014 5.47 5.71 5.36 5.52 150,578
08/28/2014 5.61 5.64 5.44 5.47 110,031
08/27/2014 5.39 5.67 5.37 5.65 303,224
08/26/2014 5.27 5.39 5.25 5.36 156,193
08/25/2014 5.16 5.23 5.15 5.2 79,529
08/22/2014 5.09 5.18 5.09 5.18 135,444
08/21/2014 5.09 5.19 5.09 5.13 225,459
08/20/2014 4.97 5.1 4.97 5.07 39,246
08/19/2014 4.9 4.97 4.9 4.95 85,577
08/18/2014 4.9 4.95 4.89 4.92 94,104
08/15/2014 4.77 4.89 4.72 4.89 356,249
08/14/2014 4.74 4.86 4.7 4.73 159,767
08/13/2014 4.85 4.85 4.64 4.7 243,832
08/12/2014 4.86 4.91 4.82 4.84 58,538
08/11/2014 4.87 4.95 4.86 4.95 75,494
08/08/2014 4.71 4.84 4.68 4.83 19,688
08/07/2014 4.81 4.84 4.73 4.75 17,641
08/06/2014 4.78 4.85 4.76 4.79 70,932
08/05/2014 4.94 5.02 4.8 4.83 46,731
08/04/2014 4.91 5.06 4.83 5.06 31,658
08/01/2014 4.85 4.91 4.79 4.88 52,526
07/31/2014 4.8 4.85 4.76 4.81 95,298
07/30/2014 4.85 4.95 4.81 4.86 96,310
07/29/2014 4.95 4.99 4.88 4.88 37,137
07/28/2014 5.06 5.07 4.98 4.99 9,128
07/25/2014 5.12 5.12 5.05 5.05 21,386
07/24/2014 5.1 5.16 5.0701 5.14 30,607
07/23/2014 5.09 5.1101 5.02 5.1 27,218
07/22/2014 5.23 5.23 5.13 5.2 84,524
07/21/2014 5.12 5.2 5.09 5.17 202,818
07/18/2014 5.17 5.2 5.11 5.13 49,593
07/17/2014 5.04 5.13 4.96 5.04 56,311
07/16/2014 5.13 5.13 5.04 5.08 36,978
07/15/2014 5.12 5.12 5.02 5.1 91,561
07/14/2014 4.92 5.1 4.91 5.08 103,955
07/11/2014 4.85 4.89 4.81 4.83 104,952
07/10/2014 4.88 4.88 4.82 4.86 89,935
07/09/2014 4.62 4.92 4.62 4.81 100,935
07/08/2014 4.82 4.85 4.77 4.85 28,410
07/07/2014 4.71 4.78 4.69 4.77 18,630
07/03/2014 4.57 4.64 4.55 4.62 18,281
07/02/2014 4.61 4.63 4.55 4.63 80,350
07/01/2014 4.76 4.77 4.62 4.63 48,380
06/30/2014 4.76 4.77 4.7 4.76 83,208
06/27/2014 4.79 4.82 4.68 4.74 44,877
06/26/2014 4.77 4.84 4.77 4.81 29,434
06/25/2014 4.79 4.85 4.77 4.85 45,192
06/24/2014 4.78 4.83 4.69 4.69 44,261
06/23/2014 4.77 4.81 4.61 4.71 36,543
06/20/2014 4.75 4.93 4.74 4.93 155,096
06/19/2014 4.85 4.87 4.68 4.79 42,107
06/18/2014 4.74 4.94 4.73 4.92 41,771
06/17/2014 4.74 4.79 4.69 4.73 58,381
06/16/2014 4.8 4.81 4.76 4.8 56,842
06/13/2014 4.76 4.83 4.71 4.8 93,154
06/12/2014 4.77 4.9 4.76 4.82 55,327
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?