CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
1.910 USD  +0.050 (+2.69%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 2.040 2.160 1.995 2.120 931,476 +0.11(+5.47%)
May 29, 2015 2.070 2.080 1.990 2.010 9,541,019 -0.10(-4.74%)
May 28, 2015 2.250 2.260 2.100 2.110 508,136 -0.08(-3.65%)
May 27, 2015 2.120 2.200 2.090 2.190 811,285 +0.07(+3.30%)
May 26, 2015 2.180 2.180 2.050 2.120 1,713,747 -0.04(-1.85%)
May 22, 2015 2.160 2.160 2.160 0 -0.03(-1.37%)
May 21, 2015 2.220 2.240 2.160 2.190 536,127 -0.06(-2.67%)
May 20, 2015 2.270 2.290 2.200 2.250 1,024,045 -0.01(-0.44%)
May 19, 2015 2.360 2.360 2.230 2.260 825,995 -0.12(-5.04%)
May 18, 2015 2.420 2.420 2.330 2.380 614,796 +0.01(+0.42%)
May 15, 2015 2.370 2.480 2.360 2.370 1,267,795 +0.03(+1.28%)
May 14, 2015 2.480 2.490 2.330 2.340 1,096,785 -0.06(-2.50%)
May 13, 2015 2.590 2.590 2.390 2.400 1,738,352 -0.27(-10.11%)
May 12, 2015 2.670 2.740 2.670 2.670 863,987 +0.04(+1.52%)
May 11, 2015 2.690 2.690 2.620 2.630 381,505 -0.07(-2.59%)
May 08, 2015 2.740 2.740 2.621 2.700 740,635 +0.01(+0.37%)
May 07, 2015 2.870 2.880 2.650 2.690 1,047,348 -0.13(-4.61%)
May 06, 2015 2.960 2.960 2.770 2.820 1,851,717 +0.11(+4.06%)
May 05, 2015 2.520 2.810 2.520 2.710 1,789,302 +0.28(+11.52%)
May 04, 2015 2.370 2.480 2.340 2.430 680,449 +0.06(+2.53%)
May 01, 2015 2.440 2.450 2.360 2.370 624,904 -0.08(-3.27%)
Apr 30, 2015 2.690 2.700 2.380 2.450 1,300,222 -0.22(-8.24%)
Apr 29, 2015 2.640 2.710 2.620 2.670 1,744,532 +0.00(+0.00%)
Apr 28, 2015 2.540 2.680 2.520 2.670 2,661,568 +0.11(+4.30%)
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%)
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