| Centrais Eletricas Brasileiras S/A Pfd. ADS | (NY: EBR-B) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 5.350 | 5.580 | 5.246 | 5.420 | 242,251 | +0.19(+3.63%) |
| May 22, 2013 | 5.140 | 5.325 | 5.130 | 5.230 | 552,482 | +0.35(+7.17%) |
| May 21, 2013 | 4.610 | 4.930 | 4.580 | 4.880 | 388,555 | +0.33(+7.25%) |
| May 20, 2013 | 4.550 | 4.570 | 4.380 | 4.550 | 282,075 | +0.05(+1.11%) |
| May 17, 2013 | 4.690 | 4.880 | 4.460 | 4.500 | 674,470 | +0.01(+0.22%) |
| May 16, 2013 | 4.340 | 4.530 | 4.310 | 4.490 | 390,720 | +0.44(+10.86%) |
| May 15, 2013 | 4.030 | 4.100 | 4.030 | 4.050 | 112,188 | +0.02(+0.50%) |
| May 13, 2013 | 4.050 | 4.070 | 4.010 | 4.030 | 59,777 | -0.01(-0.25%) |
| May 10, 2013 | 4.070 | 4.070 | 4.000 | 4.040 | 290,760 | -0.04(-0.98%) |
| May 09, 2013 | 4.150 | 4.160 | 4.040 | 4.080 | 329,816 | -0.09(-2.16%) |
| May 08, 2013 | 4.070 | 4.200 | 4.040 | 4.170 | 610,312 | +0.10(+2.46%) |
| May 07, 2013 | 3.960 | 4.080 | 3.960 | 4.070 | 1,363,370 | +0.09(+2.26%) |
| May 06, 2013 | 4.120 | 4.170 | 3.920 | 3.980 | 286,077 | -0.17(-4.10%) |
| May 03, 2013 | 4.250 | 4.262 | 4.140 | 4.150 | 188,958 | -0.11(-2.58%) |
| May 02, 2013 | 4.600 | 4.600 | 4.184 | 4.260 | 408,862 | -0.87(-16.96%) |
| May 01, 2013 | 5.180 | 5.180 | 5.000 | 5.130 | 174,388 | -0.04(-0.77%) |
| Apr 30, 2013 | 5.050 | 5.200 | 5.000 | 5.170 | 864,936 | +0.18(+3.61%) |
| Apr 29, 2013 | 4.990 | 5.090 | 4.890 | 4.990 | 564,517 | -0.04(-0.80%) |
| Apr 26, 2013 | 5.150 | 5.140 | 4.960 | 5.030 | 153,755 | -0.11(-2.14%) |
| Apr 25, 2013 | 5.110 | 5.320 | 5.090 | 5.140 | 135,627 | -0.03(-0.58%) |
| Apr 24, 2013 | 5.120 | 5.190 | 5.070 | 5.170 | 112,820 | +0.07(+1.37%) |
| Apr 23, 2013 | 5.180 | 5.220 | 5.080 | 5.100 | 704,919 | -0.04(-0.78%) |
| Apr 22, 2013 | 4.920 | 5.140 | 4.860 | 5.140 | 504,269 | +0.28(+5.76%) |
| Apr 19, 2013 | 4.940 | 4.940 | 4.810 | 4.860 | 163,128 | -0.06(-1.22%) |
| Apr 18, 2013 | 4.950 | 4.960 | 4.800 | 4.920 | 390,261 | -0.08(-1.60%) |
| Apr 17, 2013 | 5.150 | 5.230 | 4.950 | 5.000 | 142,230 | -0.16(-3.10%) |
| Apr 16, 2013 | 5.220 | 5.310 | 5.130 | 5.160 | 136,620 | +0.02(+0.39%) |
| Apr 15, 2013 | 5.410 | 5.430 | 5.130 | 5.140 | 252,583 | -0.38(-6.88%) |
| Apr 12, 2013 | 5.510 | 5.650 | 5.430 | 5.520 | 650,077 | -0.02(-0.36%) |
| Apr 11, 2013 | 5.660 | 5.660 | 5.450 | 5.540 | 158,179 | -0.14(-2.46%) |
| Apr 10, 2013 | 5.750 | 5.880 | 5.630 | 5.680 | 338,019 | -0.01(-0.18%) |
| Apr 09, 2013 | 5.740 | 5.770 | 5.660 | 5.690 | 740,603 | +0.01(+0.18%) |
| Apr 08, 2013 | 5.700 | 5.940 | 5.640 | 5.680 | 948,523 | -0.25(-4.22%) |
| Apr 05, 2013 | 5.850 | 5.958 | 5.790 | 5.930 | 201,755 | +0.17(+2.95%) |
| Apr 04, 2013 | 5.860 | 5.860 | 5.700 | 5.760 | 289,284 | -0.05(-0.86%) |
| Apr 03, 2013 | 5.980 | 6.000 | 5.780 | 5.810 | 97,124 | -0.22(-3.65%) |
| Apr 02, 2013 | 6.280 | 6.290 | 6.000 | 6.030 | 243,555 | -0.22(-3.52%) |
| Apr 01, 2013 | 6.200 | 6.340 | 6.180 | 6.250 | 557,254 | -0.01(-0.16%) |
| Mar 28, 2013 | 5.860 | 6.300 | 5.820 | 6.260 | 476,315 | +0.74(+13.41%) |
| Mar 27, 2013 | 5.320 | 5.610 | 5.280 | 5.520 | 121,124 | +0.02(+0.36%) |
| Mar 26, 2013 | 5.670 | 5.740 | 5.460 | 5.500 | 69,739 | -0.15(-2.65%) |
| Mar 25, 2013 | 5.570 | 5.690 | 5.560 | 5.650 | 38,984 | +0.05(+0.89%) |
| Mar 22, 2013 | 5.650 | 5.750 | 5.560 | 5.600 | 67,588 | -0.02(-0.36%) |
| Mar 21, 2013 | 5.750 | 5.810 | 5.550 | 5.620 | 105,296 | -0.14(-2.43%) |
| Mar 20, 2013 | 5.895 | 5.910 | 5.720 | 5.760 | 82,146 | -0.22(-3.68%) |
| Mar 19, 2013 | 6.040 | 6.130 | 5.950 | 5.980 | 72,721 | +0.03(+0.50%) |
| Mar 18, 2013 | 6.040 | 6.050 | 5.910 | 5.950 | 117,416 | -0.14(-2.30%) |
| Mar 15, 2013 | 6.100 | 6.120 | 6.000 | 6.090 | 448,525 | -0.05(-0.81%) |
| Mar 14, 2013 | 6.410 | 6.510 | 6.080 | 6.140 | 231,830 | -0.21(-3.31%) |
| Mar 13, 2013 | 6.540 | 6.580 | 6.320 | 6.350 | 249,398 | -0.12(-1.85%) |
| Mar 12, 2013 | 6.390 | 6.560 | 6.370 | 6.470 | 266,229 | +0.15(+2.37%) |
| Mar 11, 2013 | 6.340 | 6.350 | 6.250 | 6.320 | 207,248 | -0.07(-1.10%) |
| Mar 08, 2013 | 6.370 | 6.430 | 6.320 | 6.390 | 219,694 | -0.05(-0.78%) |
| Mar 07, 2013 | 6.240 | 6.460 | 6.215 | 6.440 | 593,997 | +0.35(+5.75%) |
| Mar 06, 2013 | 6.050 | 6.210 | 6.040 | 6.090 | 570,553 | +0.07(+1.16%) |
| Mar 05, 2013 | 6.160 | 6.180 | 5.960 | 6.020 | 284,214 | -0.09(-1.47%) |
| Mar 04, 2013 | 6.180 | 6.250 | 5.990 | 6.110 | 183,772 | -0.05(-0.81%) |
