CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
2.560 USD  +0.040 (+1.59%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 2.520 2.560 2.470 2.560 2,690,450 +0.04(+1.59%)
Apr 24, 2015 2.400 2.520 2.400 2.520 1,600,083 +0.21(+9.09%)
Apr 23, 2015 2.200 2.340 2.180 2.310 841,000 +0.11(+5.00%)
Apr 22, 2015 2.110 2.250 2.110 2.200 813,650 +0.15(+7.32%)
Apr 21, 2015 2.070 2.110 2.050 2.050 175,239 +0.00(+0.00%)
Apr 20, 2015 2.070 2.080 2.040 2.050 361,238 +0.02(+0.99%)
Apr 17, 2015 2.050 2.110 2.030 2.030 846,127 -0.05(-2.40%)
Apr 16, 2015 2.040 2.130 2.025 2.080 889,296 +0.06(+2.97%)
Apr 15, 2015 1.970 2.050 1.960 2.020 593,963 +0.06(+3.06%)
Apr 14, 2015 1.950 1.980 1.930 1.960 1,670,924 +0.04(+2.08%)
Apr 13, 2015 1.940 1.970 1.920 1.920 841,814 -0.02(-1.03%)
Apr 10, 2015 1.940 1.960 1.930 1.940 547,819 +0.00(+0.00%)
Apr 09, 2015 1.950 1.980 1.930 1.940 1,523,823 +0.00(+0.00%)
Apr 08, 2015 1.990 1.990 1.920 1.940 3,328,295 +0.01(+0.52%)
Apr 07, 2015 1.950 1.970 1.910 1.930 386,839 -0.02(-1.03%)
Apr 06, 2015 1.970 2.010 1.930 1.950 1,225,066 +0.01(+0.52%)
Apr 02, 2015 1.940 1.940 1.940 0 +0.04(+2.11%)
Apr 01, 2015 1.920 1.980 1.880 1.900 1,069,016 +0.09(+4.97%)
Mar 31, 2015 1.800 1.840 1.770 1.810 388,320 +0.03(+1.69%)
Mar 30, 2015 1.730 1.800 1.690 1.780 570,942 +0.08(+4.71%)
Mar 27, 2015 1.750 1.760 1.690 1.700 474,458 -0.08(-4.49%)
Mar 26, 2015 1.870 1.870 1.780 1.780 353,321 -0.12(-6.32%)
Mar 25, 2015 1.930 1.970 1.900 1.900 1,019,301 +0.00(+0.00%)
Mar 24, 2015 1.900 1.920 1.840 1.900 542,292 +0.06(+3.26%)
Mar 23, 2015 1.760 1.840 1.760 1.840 713,358 +0.11(+6.36%)
Mar 20, 2015 1.690 1.740 1.670 1.730 1,125,128 +0.11(+6.79%)
Mar 19, 2015 1.660 1.670 1.570 1.620 644,902 -0.06(-3.57%)
Mar 18, 2015 1.620 1.720 1.615 1.680 959,813 +0.07(+4.35%)
Mar 17, 2015 1.520 1.610 1.515 1.610 496,579 +0.07(+4.55%)
Mar 16, 2015 1.580 1.580 1.510 1.540 915,868 +0.00(+0.00%)
Mar 13, 2015 1.540 1.570 1.490 1.540 1,045,804 +0.00(+0.00%)
Mar 12, 2015 1.640 1.650 1.540 1.540 365,401 -0.04(-2.53%)
Mar 11, 2015 1.590 1.610 1.570 1.580 381,782 -0.02(-1.25%)
Mar 10, 2015 1.600 1.670 1.600 1.600 407,025 -0.02(-1.23%)
Mar 09, 2015 1.620 1.630 1.600 1.620 946,279 -0.06(-3.57%)
Mar 06, 2015 1.690 1.700 1.660 1.680 696,068 -0.04(-2.33%)
Mar 05, 2015 1.720 1.740 1.700 1.720 752,418 -0.02(-1.15%)
Mar 04, 2015 1.760 1.710 1.740 880,212 -0.02(-1.14%)
Mar 03, 2015 1.770 1.780 1.760 1.760 411,867 -0.03(-1.68%)
Mar 02, 2015 1.870 1.870 1.760 1.790 574,579 -0.12(-6.28%)
Feb 27, 2015 1.870 1.920 1.870 1.910 295,934 +0.06(+3.24%)
Feb 26, 2015 1.790 1.900 1.790 1.850 545,359 +0.04(+2.21%)
Feb 25, 2015 1.790 1.830 1.780 1.810 210,001 -0.02(-1.09%)
Feb 24, 2015 1.790 1.850 1.780 1.830 426,979 +0.06(+3.39%)
Feb 23, 2015 1.870 1.870 1.770 1.770 305,631 -0.08(-4.32%)
Feb 20, 2015 1.860 1.870 1.840 1.850 627,145 -0.06(-3.14%)
Feb 19, 2015 1.860 1.910 1.860 1.910 349,694 +0.03(+1.60%)
Feb 18, 2015 1.830 1.900 1.800 1.880 538,208 +0.07(+3.87%)
Feb 17, 2015 1.800 1.841 1.791 1.810 361,470 +0.00(+0.00%)
Feb 13, 2015 1.810 1.810 1.810 0 +0.00(+0.00%)
Feb 12, 2015 1.790 1.840 1.780 1.810 316,004 +0.06(+3.43%)
Feb 11, 2015 1.710 1.770 1.704 1.750 741,500 +0.01(+0.57%)
Feb 10, 2015 1.840 1.840 1.710 1.740 1,248,576 -0.13(-6.95%)
Feb 09, 2015 1.820 1.880 1.820 1.870 557,401 +0.01(+0.54%)
Feb 06, 2015 1.850 1.870 1.830 1.860 528,052 -0.08(-4.12%)
Feb 05, 2015 1.910 1.940 1.870 1.940 568,365 +0.04(+2.11%)
Feb 04, 2015 1.950 2.010 1.890 1.900 574,547 -0.07(-3.55%)
Feb 03, 2015 1.980 2.020 1.960 1.970 1,562,786 +0.02(+1.03%)
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