Centrais Electricas Brasileiras SA Historical Stock Prices

EBR 
$3.27
*  
0.02
 negative 
0.62%
Get EBR Alerts
*Delayed - data as of Apr. 16, 2014 14:17 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EBR Real Time
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
14:17  3.28  3.37  3.25  3.27 893,730
04/15/2014 3.27 3.29 3.19 3.25 1,480,091
04/14/2014 3.24 3.29 3.17 3.27 767,764
04/11/2014 3.17 3.25 3.16 3.22 893,862
04/10/2014 3.2 3.31 3.16 3.23 1,982,758
04/09/2014 3.17 3.2 3.03 3.13 2,716,329
04/08/2014 3.41 3.45 3.29 3.33 1,929,773
04/07/2014 3.27 3.37 3.24 3.33 1,747,244
04/04/2014 3.3 3.38 3.19 3.23 3,671,436
04/03/2014 3.19 3.25 3.035 3.24 4,952,014
04/02/2014 2.99 3.25 2.98 3.11 2,188,283
04/01/2014 2.9 2.98 2.8 2.95 1,722,418
03/31/2014 2.81 2.91 2.81 2.84 2,036,402
03/28/2014 2.81 2.95 2.68 2.76 4,981,392
03/27/2014 2.62 2.88 2.59 2.79 4,182,573
03/26/2014 2.56 2.58 2.51 2.53 904,144
03/25/2014 2.56 2.58 2.51 2.55 1,341,764
03/24/2014 2.53 2.6 2.49 2.56 1,437,775
03/21/2014 2.43 2.55 2.41 2.49 1,651,119
03/20/2014 2.4 2.65 2.36 2.48 2,925,080
03/19/2014 2.27 2.4 2.26 2.37 1,816,401
03/18/2014 2.14 2.27 2.135 2.25 915,063
03/17/2014 2.14 2.16 2.12 2.14 597,586
03/14/2014 2.17 2.18 2.08 2.12 807,748
03/13/2014 2.19 2.24 2.12 2.18 1,703,565
03/12/2014 2.02 2.15 2.01 2.13 627,346
03/11/2014 2.03 2.09 2 2.01 755,837
03/10/2014 2.04 2.05 1.97 1.99 1,252,389
03/07/2014 2.13 2.14 2.02 2.05 1,430,343
03/06/2014 2.16 2.17 2.13 2.16 1,281,966
03/05/2014 2.2 2.2257 2.11 2.15 1,396,052
03/04/2014 2.19 2.26 2.18 2.2 481,141
03/03/2014 2.15 2.17 2.1 2.15 429,116
02/28/2014 2.17 2.2 2.13 2.18 2,304,989
02/27/2014 2.1 2.21 2.09 2.19 939,999
02/26/2014 2.09 2.12 2 2.08 2,006,853
02/25/2014 2.07 2.14 2.05 2.13 2,099,185
02/24/2014 2.09 2.11 2.06 2.08 780,743
02/21/2014 2.07 2.14 2.07 2.11 1,190,759
02/20/2014 2.04 2.07 2.01 2.06 676,657
02/19/2014 1.95 2.03 1.95 2.02 2,180,548
02/18/2014 1.98 2.03 1.95 1.98 3,613,641
02/14/2014 2.14 2.19 2.13 2.16 876,110
02/13/2014 2.07 2.18 2.07 2.17 1,053,885
02/12/2014 2.14 2.17 2.11 2.14 712,916
02/11/2014 2.09 2.17 2.08 2.15 702,405
02/10/2014 2.15 2.179 2.08 2.12 2,259,302
02/07/2014 2.15 2.2 2.13 2.19 746,764
02/06/2014 2.11 2.2 2.1 2.15 1,387,096
02/05/2014 2.055 2.15 2.05 2.14 1,832,715
02/04/2014 2.12 2.15 2.1 2.11 588,561
02/03/2014 2.14 2.14 2.07 2.1 709,417
01/31/2014 2.12 2.185 2.12 2.12 1,297,277
01/30/2014 2.19 2.22 2.14 2.21 1,568,986
01/29/2014 2.14 2.18 2.12 2.15 807,041
01/28/2014 2.22 2.22 2.19 2.19 536,677
01/27/2014 2.15 2.21 2.14 2.19 940,425
01/24/2014 2.19 2.23 2.14 2.18 1,260,989
01/23/2014 2.31 2.31 2.21 2.23 1,417,879
01/22/2014 2.33 2.38 2.29 2.37 886,326
01/21/2014 2.32 2.34 2.29 2.32 1,001,048
01/17/2014 2.34 2.36 2.32 2.36 1,009,176
01/16/2014 2.4 2.42 2.28 2.39 1,128,442
01/15/2014 2.41 2.45 2.31 2.39 1,312,148
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 your brokers before you trade


Want to trade FX?