EBR: Historical Prices for CENTRAIS ELC BRAS SP

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	20.63	21.24	20.43	21.20	656,200	21.20
14-Dec-09	21.31	21.53	20.79	20.97	1,003,100	20.97
11-Dec-09	21.71	22.16	21.25	22.10	1,578,700	22.10
10-Dec-09	21.77	22.48	21.67	22.27	1,956,900	22.27
9-Dec-09	20.09	20.89	19.99	20.86	991,600	20.86
8-Dec-09	19.60	20.08	18.87	20.03	541,400	20.03
7-Dec-09	19.44	20.24	19.44	19.83	502,100	19.83
4-Dec-09	20.21	20.43	19.54	19.84	1,265,500	19.84
3-Dec-09	19.61	20.42	19.44	19.55	955,100	19.55
2-Dec-09	18.33	19.58	18.33	19.58	782,200	19.58
1-Dec-09	17.56	18.36	17.39	18.09	527,800	18.09
30-Nov-09	17.48	17.59	16.93	17.17	831,300	17.17
27-Nov-09	16.54	17.62	16.54	17.39	769,200	17.39
25-Nov-09	16.58	16.89	16.39	16.72	414,300	16.72
24-Nov-09	16.20	16.38	16.13	16.33	257,200	16.33
23-Nov-09	16.22	16.41	16.08	16.26	249,000	16.26
20-Nov-09	15.99	16.18	15.83	16.05	231,400	16.05
19-Nov-09	16.41	16.43	15.95	16.24	297,800	16.24
18-Nov-09	16.55	16.55	16.19	16.46	333,500	16.46
17-Nov-09	16.25	16.59	16.12	16.57	451,000	16.57
16-Nov-09	16.34	16.53	16.24	16.39	388,700	16.39
13-Nov-09	15.86	16.40	15.75	16.19	365,600	16.19
12-Nov-09	16.33	16.39	15.64	15.85	911,000	15.85
11-Nov-09	16.56	16.62	15.99	16.26	507,100	16.26
10-Nov-09	16.42	16.66	16.22	16.55	565,000	16.55
9-Nov-09	16.29	16.89	16.26	16.87	1,421,400	16.87
6-Nov-09	15.51	16.09	15.51	16.09	920,600	16.09
5-Nov-09	15.44	15.79	15.42	15.69	586,900	15.69
4-Nov-09	15.18	15.48	15.05	15.23	473,700	15.23
3-Nov-09	13.98	14.56	13.95	14.44	371,300	14.44
2-Nov-09	14.34	14.39	13.85	14.24	460,500	14.24
30-Oct-09	14.86	14.89	14.07	14.34	977,000	14.34
29-Oct-09	14.33	14.89	14.09	14.81	519,000	14.81
28-Oct-09	14.77	14.93	13.88	13.97	754,400	13.97
27-Oct-09	14.91	15.11	14.63	14.64	536,900	14.64
26-Oct-09	15.68	15.77	14.88	15.09	1,238,500	15.09
23-Oct-09	15.83	15.92	15.55	15.57	284,400	15.57
22-Oct-09	15.87	15.89	15.66	15.80	167,600	15.80
21-Oct-09	15.73	16.24	15.73	15.90	591,600	15.90
20-Oct-09	15.95	16.04	15.35	15.69	511,800	15.69
19-Oct-09	16.46	16.58	16.35	16.39	296,800	16.39
16-Oct-09	16.42	16.67	16.40	16.52	423,800	16.52
15-Oct-09	16.69	16.91	16.65	16.88	288,800	16.88
14-Oct-09	16.44	16.91	16.42	16.91	266,000	16.91
13-Oct-09	16.20	16.37	16.00	16.37	207,900	16.37
12-Oct-09	16.28	16.48	16.12	16.33	89,900	16.33
9-Oct-09	16.00	16.23	16.00	16.19	132,600	16.19
8-Oct-09	16.19	16.22	15.91	16.15	175,400	16.15
7-Oct-09	15.74	16.12	15.65	16.12	215,000	16.12
6-Oct-09	15.97	16.19	15.75	15.95	332,500	15.95
5-Oct-09	15.31	15.90	15.28	15.84	255,400	15.84
2-Oct-09	14.78	15.43	14.77	15.43	377,200	15.43
1-Oct-09	15.37	15.48	14.95	14.96	182,700	14.96
30-Sep-09	15.26	15.61	15.05	15.47	371,300	15.47
29-Sep-09	15.11	15.19	15.01	15.15	191,400	15.15
28-Sep-09	15.19	15.33	15.00	15.22	121,300	15.22
25-Sep-09	15.09	15.24	15.04	15.15	145,100	15.15
24-Sep-09	15.58	15.61	15.03	15.03	222,100	15.03
23-Sep-09	15.48	15.72	15.32	15.32	221,100	15.32
22-Sep-09	15.42	15.70	15.34	15.67	374,500	15.67
21-Sep-09	15.55	15.58	15.30	15.38	626,900	15.38
18-Sep-09	15.99	16.06	15.65	15.94	479,400	15.94
17-Sep-09	15.83	16.07	15.76	15.87	184,500	15.87
16-Sep-09	15.81	16.00	15.58	15.98	282,800	15.98
15-Sep-09	15.74	15.79	15.51	15.66	251,600	15.66
14-Sep-09	15.54	15.80	15.52	15.77	349,000	15.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions