CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
1.350 USD  -0.040 (-2.88%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.370 1.375 1.330 1.350 190,739 -0.04(-2.88%)
Aug 27, 2015 1.330 1.400 1.330 1.390 456,660 +0.10(+7.75%)
Aug 26, 2015 1.270 1.300 1.250 1.290 267,403 +0.02(+1.57%)
Aug 25, 2015 1.310 1.320 1.260 1.270 388,299 -0.01(-0.78%)
Aug 24, 2015 1.280 1.330 1.260 1.280 469,739 -0.08(-5.88%)
Aug 21, 2015 1.360 1.380 1.350 1.360 248,551 -0.04(-2.86%)
Aug 20, 2015 1.380 1.415 1.350 1.400 349,547 +0.03(+2.19%)
Aug 19, 2015 1.400 1.421 1.360 1.370 352,854 -0.08(-5.52%)
Aug 18, 2015 1.420 1.455 1.390 1.450 529,287 +0.02(+1.40%)
Aug 17, 2015 1.450 1.495 1.430 1.430 286,337 -0.02(-1.38%)
Aug 14, 2015 1.440 1.480 1.440 1.450 1,216,380 +0.01(+0.69%)
Aug 13, 2015 1.460 1.470 1.430 1.440 313,373 -0.03(-2.04%)
Aug 12, 2015 1.520 1.525 1.460 1.470 2,511,510 -0.02(-1.34%)
Aug 11, 2015 1.500 1.510 1.470 1.490 624,900 -0.05(-3.25%)
Aug 10, 2015 1.520 1.550 1.510 1.540 1,130,998 +0.01(+0.65%)
Aug 07, 2015 1.570 1.570 1.520 1.530 1,436,577 -0.05(-3.16%)
Aug 06, 2015 1.580 1.590 1.570 1.580 315,600 -0.02(-1.25%)
Aug 05, 2015 1.620 1.620 1.590 1.600 225,319 -0.04(-2.44%)
Aug 04, 2015 1.690 1.730 1.630 1.640 239,860 -0.01(-0.61%)
Aug 03, 2015 1.680 1.700 1.630 1.650 142,265 -0.02(-1.20%)
Jul 31, 2015 1.680 1.710 1.660 1.670 345,282 +0.01(+0.60%)
Jul 30, 2015 1.600 1.670 1.600 1.660 281,842 +0.06(+3.75%)
Jul 29, 2015 1.580 1.620 1.570 1.600 316,742 +0.01(+0.63%)
Jul 28, 2015 1.600 1.620 1.560 1.590 411,696 -0.01(-0.63%)
Jul 27, 2015 1.530 1.632 1.520 1.600 358,881 +0.04(+2.56%)
Jul 24, 2015 1.650 1.650 1.530 1.560 804,264 -0.11(-6.59%)
Jul 23, 2015 1.690 1.710 1.670 1.670 931,888 -0.09(-5.11%)
Jul 22, 2015 1.760 1.820 1.740 1.760 342,447 -0.02(-1.12%)
Jul 21, 2015 1.730 1.810 1.730 1.780 86,201 +0.03(+1.71%)
Jul 20, 2015 1.800 1.800 1.740 1.750 318,367 -0.06(-3.31%)
Jul 17, 2015 1.860 1.860 1.804 1.810 474,911 -0.05(-2.69%)
Jul 16, 2015 1.900 1.910 1.845 1.860 457,182 -0.02(-1.06%)
Jul 15, 2015 1.900 1.910 1.870 1.880 336,067 -0.05(-2.59%)
Jul 14, 2015 1.880 1.960 1.865 1.930 544,080 +0.07(+3.76%)
Jul 13, 2015 1.850 1.890 1.820 1.860 515,752 +0.00(+0.00%)
Jul 10, 2015 1.820 1.860 1.770 1.860 853,017 +0.12(+6.90%)
Jul 09, 2015 1.790 1.810 1.730 1.740 284,479 -0.03(-1.69%)
Jul 08, 2015 1.770 1.810 1.760 1.770 1,275,772 -0.03(-1.67%)
Jul 07, 2015 1.820 1.820 1.770 1.800 854,043 -0.05(-2.70%)
Jul 06, 2015 1.820 1.900 1.820 1.850 666,553 -0.03(-1.60%)
Jul 02, 2015 1.880 1.880 1.880 0 +0.03(+1.62%)
Jul 01, 2015 1.890 1.910 1.830 1.850 370,280 -0.03(-1.60%)
Jun 30, 2015 1.920 1.939 1.845 1.880 366,621 -0.03(-1.57%)
Jun 29, 2015 1.800 1.910 1.790 1.910 1,251,415 +0.05(+2.69%)
Jun 26, 2015 1.900 1.910 1.850 1.860 1,354,712 -0.01(-0.53%)
Jun 25, 2015 1.970 1.970 1.860 1.870 838,600 -0.10(-5.08%)
Jun 24, 2015 2.020 2.030 1.950 1.970 472,754 -0.05(-2.48%)
Jun 23, 2015 2.060 2.080 2.020 2.020 521,911 -0.05(-2.42%)
Jun 22, 2015 2.090 2.090 2.060 2.070 251,230 +0.04(+1.97%)
Jun 19, 2015 2.090 2.100 2.020 2.030 780,026 -0.08(-3.79%)
Jun 18, 2015 2.090 2.120 2.070 2.110 449,683 +0.03(+1.44%)
Jun 17, 2015 2.020 2.085 2.020 2.080 296,275 +0.04(+1.96%)
Jun 16, 2015 2.040 2.060 2.020 2.040 265,308 +0.02(+0.99%)
Jun 15, 2015 2.040 2.070 2.020 2.020 244,282 -0.03(-1.46%)
Jun 12, 2015 2.060 2.070 2.030 2.050 137,674 -0.01(-0.49%)
Jun 11, 2015 2.020 2.060 2.000 2.060 283,811 +0.02(+0.98%)
Jun 10, 2015 2.120 2.140 2.030 2.040 399,433 -0.04(-1.92%)
Jun 09, 2015 2.120 2.140 2.080 2.080 198,105 -0.05(-2.35%)
Jun 08, 2015 2.120 2.160 2.090 2.130 338,938 +0.06(+2.90%)
Jun 05, 2015 2.100 2.115 2.050 2.070 218,330 -0.02(-0.96%)
Jun 04, 2015 2.130 2.140 2.060 2.090 280,287 -0.05(-2.34%)
Jun 03, 2015 2.200 2.220 2.120 2.140 385,820 -0.06(-2.73%)
Jun 02, 2015 2.160 2.220 2.150 2.200 764,538 +0.08(+3.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here