Centrais Electricas Brasileiras SA Historical Stock Prices

EBR 
$3.17
*  
0.04
1.25%
Get EBR Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading EBR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    EBR After Hours
 
 
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 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  3.19  3.22  3.16  3.17 431,287
08/21/2014 3.2 3.25 3.18 3.21 1,915,952
08/20/2014 3.1 3.18 3.085 3.18 981,895
08/19/2014 3.05 3.1 3.04 3.07 577,143
08/18/2014 3.08 3.09 3.03 3.05 303,561
08/15/2014 3 3.05 2.9808 3.04 856,154
08/14/2014 2.84 2.94 2.84 2.9 435,161
08/13/2014 2.99 2.99 2.85 2.86 1,166,533
08/12/2014 2.96 3 2.93 2.95 312,092
08/11/2014 2.94 3 2.93 3 366,648
08/08/2014 2.82 2.93 2.81 2.92 524,075
08/07/2014 2.88 2.89 2.83 2.84 747,475
08/06/2014 2.81 2.88 2.795 2.86 320,397
08/05/2014 2.83 2.87 2.79 2.82 840,620
08/04/2014 2.81 2.86 2.78 2.86 459,380
08/01/2014 2.77 2.83 2.75 2.81 409,813
07/31/2014 2.78 2.82 2.76 2.78 647,318
07/30/2014 2.88 2.9 2.8 2.84 389,502
07/29/2014 2.9 2.92 2.83 2.91 1,045,943
07/28/2014 2.96 2.99 2.895 2.91 372,437
07/25/2014 3 3.01 2.95 2.96 205,385
07/24/2014 3.02 3.05 2.995 3.02 457,092
07/23/2014 3.07 3.07 2.98 3 569,675
07/22/2014 3.19 3.23 3.1 3.13 770,140
07/21/2014 3.09 3.18 3.07 3.17 755,505
07/18/2014 2.96 3.11 2.945 3.1 472,394
07/17/2014 2.97 2.98 2.87 2.9 442,564
07/16/2014 3.05 3.0699 2.92 2.98 816,536
07/15/2014 3.02 3.03 2.99 3.03 506,812
07/14/2014 2.89 3.01 2.88 3 641,487
07/11/2014 2.86 2.89 2.85 2.88 444,870
07/10/2014 2.94 2.95 2.86 2.89 785,757
07/09/2014 2.91 2.96 2.9 2.95 717,986
07/08/2014 2.93 2.94 2.88 2.89 429,627
07/07/2014 2.84 2.9 2.83 2.9 526,277
07/03/2014 2.74 2.81 2.73 2.8 365,089
07/02/2014 2.8 2.83 2.79 2.8 577,455
07/01/2014 2.9 2.91 2.8 2.81 916,322
06/30/2014 2.93 2.95 2.88 2.92 622,831
06/27/2014 2.98 2.99 2.88 2.93 652,231
06/26/2014 2.98 3 2.95 2.98 391,532
06/25/2014 2.94 3.03 2.94 2.98 827,397
06/24/2014 3.01 3.04 2.93 2.94 1,083,310
06/23/2014 3.02 3.03 2.9599 2.98 472,284
06/20/2014 3.06 3.07 2.99 3 721,647
06/19/2014 3.1 3.17 3.09 3.12 469,134
06/18/2014 3.02 3.15 3.01 3.14 507,509
06/17/2014 3.05 3.07 2.98 3 492,521
06/16/2014 3.16 3.17 3.06 3.09 775,456
06/13/2014 3.16 3.23 3.14 3.17 871,409
06/12/2014 3.19 3.27 3.18 3.22 310,622
06/11/2014 3.35 3.3501 3.18 3.2 776,071
06/10/2014 3.29 3.34 3.25 3.32 1,043,468
06/09/2014 3.2 3.36 3.17 3.28 1,253,951
06/06/2014 3.06 3.24 3.03 3.24 2,033,195
06/05/2014 2.92 2.94 2.9 2.93 399,903
06/04/2014 2.92 2.94 2.9 2.91 310,899
06/03/2014 2.9 2.99 2.9 2.94 1,206,419
06/02/2014 2.97 3 2.91 2.92 610,626
05/30/2014 3.01 3.02 2.98 2.98 849,523
05/29/2014 3.01 3.075 3.01 3.05 384,785
05/28/2014 2.98 3.04 2.93 3.01 574,198
05/27/2014 3.13 3.13 2.99 3.04 992,835
05/23/2014 3.16 3.16 3.1 3.13 772,175
05/22/2014 3.14 3.17 3.11 3.14 561,441
05/21/2014 3.19 3.21 3.06 3.11 535,829
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?