Eletrobras S/A ADS Stock Price History | Historical EBR Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	2.650	2.760	2.510	2.540	1,951,507	+0.00(+0.00%)
May 16, 2013	2.470	2.590	2.470	2.540	2,197,358	+0.21(+9.01%)
May 15, 2013	2.290	2.340	2.280	2.330	625,245	-0.05(-2.10%)
May 13, 2013	2.410	2.410	2.370	2.380	567,108	-0.03(-1.24%)
May 10, 2013	2.400	2.430	2.370	2.410	1,084,509	+0.02(+0.84%)
May 09, 2013	2.460	2.470	2.390	2.390	661,025	-0.07(-2.85%)
May 08, 2013	2.470	2.510	2.420	2.460	787,829	+0.02(+0.82%)
May 07, 2013	2.435	2.470	2.420	2.440	496,223	+0.03(+1.24%)
May 06, 2013	2.480	2.490	2.380	2.410	1,525,653	-0.08(-3.21%)
May 03, 2013	2.535	2.550	2.480	2.490	919,263	-0.02(-0.80%)
May 02, 2013	2.570	2.590	2.480	2.510	1,225,726	-0.20(-7.38%)
May 01, 2013	2.690	2.770	2.640	2.710	702,972	+0.02(+0.74%)
Apr 30, 2013	2.610	2.690	2.595	2.690	1,695,510	+0.07(+2.67%)
Apr 29, 2013	2.620	2.670	2.565	2.620	1,630,262	+0.02(+0.77%)
Apr 26, 2013	2.680	2.690	2.570	2.600	685,805	-0.09(-3.35%)
Apr 25, 2013	2.690	2.760	2.635	2.690	1,154,274	-0.02(-0.74%)
Apr 24, 2013	2.680	2.730	2.630	2.710	1,880,776	+0.03(+1.12%)
Apr 23, 2013	2.700	2.710	2.660	2.680	770,697	+0.01(+0.37%)
Apr 22, 2013	2.610	2.680	2.540	2.670	656,903	+0.06(+2.30%)
Apr 19, 2013	2.580	2.610	2.550	2.610	655,493	+0.04(+1.56%)
Apr 18, 2013	2.610	2.620	2.500	2.570	1,479,249	-0.05(-1.91%)
Apr 17, 2013	2.750	2.780	2.620	2.620	2,044,276	-0.16(-5.76%)
Apr 16, 2013	2.820	2.900	2.770	2.780	1,015,796	-0.02(-0.71%)
Apr 15, 2013	2.970	2.980	2.790	2.800	1,804,184	-0.27(-8.79%)
Apr 12, 2013	3.080	3.140	3.010	3.070	1,357,595	-0.03(-0.97%)
Apr 11, 2013	3.150	3.160	3.040	3.100	1,848,520	-0.06(-1.90%)
Apr 10, 2013	3.170	3.220	3.110	3.160	2,897,071	+0.01(+0.32%)
Apr 09, 2013	3.170	3.190	3.100	3.150	3,263,253	+0.05(+1.61%)
Apr 08, 2013	3.210	3.210	3.100	3.100	1,798,201	-0.09(-2.82%)
Apr 05, 2013	3.180	3.300	3.155	3.190	2,101,825	+0.02(+0.63%)
Apr 04, 2013	3.230	3.250	3.140	3.170	1,542,588	-0.02(-0.63%)
Apr 03, 2013	3.300	3.340	3.180	3.190	1,337,220	-0.13(-3.92%)
Apr 02, 2013	3.480	3.480	3.310	3.320	824,112	-0.14(-4.05%)
Apr 01, 2013	3.480	3.520	3.420	3.460	1,204,909	+0.04(+1.17%)
Mar 28, 2013	3.250	3.520	3.250	3.420	2,171,876	+0.30(+9.62%)
Mar 27, 2013	3.100	3.190	3.050	3.120	1,014,404	-0.03(-0.95%)
Mar 26, 2013	3.200	3.290	3.130	3.150	1,298,125	-0.02(-0.63%)
Mar 25, 2013	3.180	3.210	3.140	3.170	476,241	+0.00(+0.00%)
Mar 22, 2013	3.170	3.230	3.150	3.170	453,219	+0.02(+0.63%)
Mar 21, 2013	3.260	3.285	3.150	3.150	1,032,230	-0.11(-3.37%)
Mar 20, 2013	3.330	3.340	3.220	3.260	1,465,090	-0.10(-2.98%)
Mar 19, 2013	3.370	3.432	3.310	3.360	858,022	+0.01(+0.30%)
Mar 18, 2013	3.320	3.380	3.310	3.350	689,244	-0.05(-1.47%)
Mar 15, 2013	3.420	3.440	3.350	3.400	1,601,175	-0.07(-2.02%)
Mar 14, 2013	3.680	3.690	3.450	3.470	1,275,062	-0.17(-4.67%)
Mar 13, 2013	3.750	3.760	3.620	3.640	888,384	-0.10(-2.67%)
Mar 12, 2013	3.730	3.790	3.700	3.740	940,051	+0.08(+2.19%)
Mar 11, 2013	3.690	3.700	3.625	3.660	553,420	-0.03(-0.81%)
Mar 08, 2013	3.740	3.770	3.660	3.690	1,092,372	-0.09(-2.38%)
Mar 07, 2013	3.675	3.800	3.650	3.780	1,959,853	+0.31(+8.93%)
Mar 06, 2013	3.360	3.560	3.360	3.470	1,619,503	+0.16(+4.83%)
Mar 05, 2013	3.400	3.450	3.300	3.310	558,663	-0.03(-0.90%)
Mar 04, 2013	3.440	3.460	3.310	3.340	745,125	-0.04(-1.18%)

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 Telekurs USA
Postage Rates