Centrais Electricas Brasileiras SA Historical Stock Prices

EBR/B 
$5.05
*  
0.09
1.75%
Get EBR/B Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.10  5.12  5.05  5.05 21,386
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
06/11/2014 4.89 4.92 4.73 4.76 56,260
06/10/2014 4.78 4.87 4.78 4.87 57,624
06/09/2014 4.66 4.83 4.65 4.75 70,547
06/06/2014 4.54 4.69 4.54 4.67 82,781
06/05/2014 4.34 4.39 4.34 4.39 142,092
06/04/2014 4.29 4.35 4.29 4.35 31,887
06/03/2014 4.29 4.37 4.29 4.32 30,059
06/02/2014 4.35 4.38 4.27 4.28 36,613
05/30/2014 4.37 4.4 4.33 4.33 179,984
05/29/2014 4.39 4.49 4.38 4.43 57,781
05/28/2014 4.29 4.41 4.25 4.37 69,208
05/27/2014 4.44 4.45 4.26 4.28 46,114
05/23/2014 4.52 4.53 4.4 4.43 183,183
05/22/2014 4.49 4.57 4.43 4.51 36,812
05/21/2014 4.46 4.53 4.36 4.42 224,171
05/20/2014 4.58 4.64 4.39 4.43 57,302
05/19/2014 4.65 4.65 4.56 4.58 29,612
05/16/2014 4.72 4.75 4.65 4.73 30,306
05/15/2014 4.61 4.69 4.54 4.62 615,760
05/14/2014 4.7 4.77 4.7 4.7 89,099
05/13/2014 4.61 4.73 4.6 4.65 116,416
05/12/2014 4.56 4.72 4.48 4.68 83,137
05/09/2014 4.72 4.73 4.55 4.62 158,598
05/08/2014 4.79 4.87 4.69 4.78 167,508
05/07/2014 4.9 4.9 4.74 4.81 219,532
05/06/2014 4.9 4.99 4.89 4.94 84,187
05/05/2014 4.9 5 4.84 4.92 197,563
05/02/2014 4.78 4.96 4.66 4.84 411,459
05/01/2014 5.58 5.62 5.44 5.61 272,369
04/30/2014 5.58 5.63 5.42 5.56 188,787
04/29/2014 5.57 5.69 5.54 5.58 149,623
04/28/2014 5.41 5.48 5.33 5.35 455,620
04/25/2014 5.45 5.4599 5.354 5.44 150,384
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?