CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
3.520 USD  +0.020 (+0.57%)
Official Closing Price  /  Updated: 4:15 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 3.410 3.560 3.390 3.500 2,377,678 +0.05(+1.45%)
Apr 21, 2014 3.420 3.480 3.390 3.450 547,169 +0.01(+0.29%)
Apr 17, 2014 3.440 3.440 3.440 0 +0.14(+4.24%)
Apr 16, 2014 3.280 3.370 3.250 3.300 1,851,123 +0.05(+1.54%)
Apr 15, 2014 3.270 3.290 3.200 3.250 1,480,091 -0.02(-0.61%)
Apr 14, 2014 3.240 3.290 3.170 3.270 767,764 +0.05(+1.55%)
Apr 11, 2014 3.170 3.250 3.160 3.220 893,862 -0.01(-0.31%)
Apr 10, 2014 3.200 3.310 3.160 3.230 1,982,758 +0.10(+3.19%)
Apr 09, 2014 3.170 3.200 3.030 3.130 2,716,329 -0.20(-6.01%)
Apr 08, 2014 3.410 3.450 3.290 3.330 1,929,773 +0.00(+0.00%)
Apr 07, 2014 3.270 3.370 3.240 3.330 1,747,144 +0.10(+3.10%)
Apr 04, 2014 3.300 3.380 3.190 3.230 3,671,436 -0.01(-0.31%)
Apr 03, 2014 3.190 3.250 3.035 3.240 4,952,014 +0.13(+4.18%)
Apr 02, 2014 2.990 3.250 2.980 3.110 2,188,283 +0.16(+5.42%)
Apr 01, 2014 2.900 2.980 2.800 2.950 1,722,418 +0.11(+3.87%)
Mar 31, 2014 2.810 2.910 2.810 2.840 2,036,402 +0.08(+2.90%)
Mar 28, 2014 2.810 2.950 2.680 2.760 4,981,392 -0.03(-1.08%)
Mar 27, 2014 2.620 2.880 2.590 2.790 4,182,573 +0.26(+10.28%)
Mar 26, 2014 2.560 2.580 2.510 2.530 904,144 -0.02(-0.78%)
Mar 25, 2014 2.560 2.580 2.510 2.550 1,341,764 -0.01(-0.39%)
Mar 24, 2014 2.530 2.600 2.490 2.560 1,437,375 +0.07(+2.81%)
Mar 21, 2014 2.430 2.550 2.410 2.490 1,651,119 +0.01(+0.40%)
Mar 20, 2014 2.400 2.650 2.360 2.480 2,925,080 +0.11(+4.64%)
Mar 19, 2014 2.270 2.400 2.260 2.370 1,816,401 +0.12(+5.33%)
Mar 18, 2014 2.140 2.270 2.135 2.250 915,063 +0.11(+5.14%)
Mar 17, 2014 2.140 2.160 2.120 2.140 597,586 +0.02(+0.94%)
Mar 14, 2014 2.170 2.180 2.080 2.120 807,748 -0.06(-2.75%)
Mar 13, 2014 2.190 2.240 2.120 2.180 1,703,565 +0.05(+2.35%)
Mar 12, 2014 2.020 2.150 2.010 2.130 627,346 +0.12(+5.97%)
Mar 11, 2014 2.030 2.090 2.000 2.010 755,837 +0.02(+1.01%)
Mar 10, 2014 2.040 2.050 1.970 1.990 1,252,389 -0.06(-2.93%)
Mar 07, 2014 2.130 2.140 2.020 2.050 1,430,343 -0.11(-5.09%)
Mar 06, 2014 2.160 2.170 2.130 2.160 1,281,966 +0.01(+0.47%)
Mar 05, 2014 2.200 2.226 2.110 2.150 1,396,052 -0.05(-2.27%)
Mar 04, 2014 2.190 2.260 2.180 2.200 481,141 +0.05(+2.33%)
Mar 03, 2014 2.150 2.170 2.100 2.150 429,116 -0.03(-1.38%)
Feb 28, 2014 2.170 2.200 2.130 2.180 2,304,989 -0.01(-0.46%)
Feb 27, 2014 2.100 2.210 2.090 2.190 939,999 +0.11(+5.29%)
Feb 26, 2014 2.090 2.120 2.000 2.080 2,006,853 -0.05(-2.35%)
Feb 25, 2014 2.070 2.140 2.050 2.130 2,099,185 +0.05(+2.40%)
Feb 24, 2014 2.090 2.105 2.060 2.080 780,743 -0.03(-1.42%)
Feb 21, 2014 2.070 2.140 2.070 2.110 1,190,759 +0.05(+2.43%)
Feb 20, 2014 2.040 2.070 2.010 2.060 676,557 +0.04(+1.98%)
Feb 19, 2014 1.950 2.030 1.950 2.020 2,180,548 +0.04(+2.02%)
Feb 18, 2014 1.980 2.030 1.950 1.980 3,613,641 -0.18(-8.33%)
Feb 14, 2014 2.160 2.160 2.160 0 -0.01(-0.46%)
Feb 13, 2014 2.070 2.180 2.070 2.170 1,053,885 +0.03(+1.40%)
Feb 12, 2014 2.140 2.170 2.110 2.140 712,916 -0.01(-0.47%)
Feb 11, 2014 2.090 2.170 2.080 2.150 702,405 +0.03(+1.42%)
Feb 10, 2014 2.150 2.179 2.080 2.120 2,259,302 -0.07(-3.20%)
Feb 07, 2014 2.150 2.200 2.130 2.190 746,764 +0.04(+1.86%)
Feb 06, 2014 2.110 2.200 2.100 2.150 1,387,096 +0.01(+0.47%)
Feb 05, 2014 2.055 2.150 2.050 2.140 1,832,715 +0.03(+1.42%)
Feb 04, 2014 2.120 2.150 2.100 2.110 588,561 +0.01(+0.48%)
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