CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
2.490 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 2.490 2.490 2.490 0 +0.08(+3.32%)
Nov 25, 2014 2.430 2.440 2.370 2.410 576,096 +0.05(+2.12%)
Nov 24, 2014 2.470 2.500 2.360 2.360 765,099 -0.12(-4.84%)
Nov 21, 2014 2.340 2.540 2.320 2.480 1,313,637 +0.21(+9.25%)
Nov 20, 2014 2.260 2.320 2.210 2.270 871,185 -0.03(-1.30%)
Nov 19, 2014 2.190 2.300 2.160 2.300 2,113,733 +0.25(+12.20%)
Nov 18, 2014 1.990 2.060 1.990 2.050 1,385,550 +0.02(+0.99%)
Nov 17, 2014 2.100 2.100 2.000 2.030 1,484,023 -0.15(-6.88%)
Nov 14, 2014 2.180 2.230 2.170 2.180 599,370 -0.10(-4.39%)
Nov 13, 2014 2.380 2.400 2.270 2.280 502,384 -0.09(-3.80%)
Nov 12, 2014 2.430 2.460 2.350 2.370 650,958 -0.04(-1.66%)
Nov 11, 2014 2.380 2.430 2.340 2.410 790,141 +0.02(+0.84%)
Nov 10, 2014 2.380 2.430 2.370 2.390 1,032,040 +0.07(+3.02%)
Nov 07, 2014 2.290 2.340 2.280 2.320 612,325 +0.04(+1.75%)
Nov 06, 2014 2.330 2.360 2.280 2.280 735,573 -0.11(-4.60%)
Nov 05, 2014 2.390 2.430 2.350 2.390 710,789 -0.02(-0.83%)
Nov 04, 2014 2.410 2.460 2.390 2.410 1,485,819 +0.00(+0.00%)
Nov 03, 2014 2.420 2.460 2.400 2.410 1,921,299 -0.12(-4.74%)
Oct 31, 2014 2.490 2.530 2.450 2.530 1,535,267 +0.01(+0.40%)
Oct 30, 2014 2.480 2.520 2.460 2.520 1,294,163 +0.17(+7.23%)
Oct 29, 2014 2.350 2.400 2.300 2.350 1,535,566 +0.05(+2.17%)
Oct 28, 2014 2.240 2.320 2.220 2.300 1,847,450 +0.09(+4.07%)
Oct 27, 2014 2.160 2.510 2.120 2.210 4,366,273 -0.30(-11.95%)
Oct 24, 2014 2.390 2.550 2.390 2.510 1,589,903 +0.22(+9.61%)
Oct 23, 2014 2.380 2.420 2.280 2.290 2,686,082 -0.17(-6.91%)
Oct 22, 2014 2.600 2.420 2.460 878,949 -0.10(-3.91%)
Oct 21, 2014 2.540 2.680 2.535 2.560 1,683,507 -0.20(-7.25%)
Oct 20, 2014 2.820 2.850 2.750 2.760 706,837 -0.13(-4.50%)
Oct 17, 2014 2.760 2.890 2.720 2.890 706,150 +0.20(+7.43%)
Oct 16, 2014 2.670 2.750 2.660 2.690 849,103 -0.07(-2.54%)
Oct 15, 2014 2.860 2.870 2.692 2.760 1,463,914 -0.21(-7.07%)
Oct 14, 2014 2.930 3.010 2.870 2.970 844,804 -0.03(-1.00%)
Oct 13, 2014 2.950 3.080 2.920 3.000 1,055,297 +0.19(+6.76%)
Oct 10, 2014 2.950 2.950 2.780 2.810 830,190 -0.17(-5.70%)
Oct 09, 2014 3.020 3.033 2.950 2.980 972,133 +0.02(+0.68%)
Oct 08, 2014 3.070 3.090 2.860 2.960 1,378,518 -0.06(-1.99%)
Oct 07, 2014 2.950 3.060 2.900 3.020 881,231 +0.14(+4.86%)
Oct 06, 2014 2.990 3.010 2.830 2.880 1,132,354 +0.29(+11.20%)
Oct 03, 2014 2.520 2.600 2.510 2.590 710,711 +0.07(+2.78%)
Oct 02, 2014 2.600 2.610 2.480 2.520 1,079,789 -0.03(-1.18%)
Oct 01, 2014 2.630 2.670 2.520 2.550 979,878 -0.15(-5.56%)
Sep 30, 2014 2.770 2.800 2.670 2.700 1,077,429 -0.13(-4.59%)
Sep 29, 2014 2.840 2.930 2.830 2.830 822,423 -0.23(-7.52%)
Sep 26, 2014 2.900 3.110 2.890 3.060 1,114,844 +0.13(+4.44%)
Sep 25, 2014 2.940 2.980 2.910 2.930 400,779 -0.06(-2.01%)
Sep 24, 2014 2.950 3.010 2.910 2.990 431,075 +0.01(+0.34%)
Sep 23, 2014 3.030 3.090 2.950 2.980 637,661 -0.07(-2.30%)
Sep 22, 2014 3.070 3.090 2.950 3.050 1,308,087 -0.16(-4.98%)
Sep 19, 2014 3.300 3.310 3.140 3.210 643,901 -0.08(-2.43%)
Sep 18, 2014 3.310 3.340 3.220 3.290 380,629 -0.04(-1.20%)
Sep 17, 2014 3.410 3.430 3.330 3.330 838,131 +0.00(+0.00%)
Sep 16, 2014 3.150 3.350 3.150 3.330 750,644 +0.20(+6.39%)
Sep 15, 2014 3.170 3.200 3.090 3.130 1,092,735 -0.06(-1.88%)
Sep 12, 2014 3.190 3.210 3.090 3.190 2,106,777 -0.07(-2.15%)
Sep 11, 2014 3.250 3.330 3.230 3.260 576,210 +0.05(+1.56%)
Sep 10, 2014 3.230 3.240 3.110 3.210 889,424 -0.01(-0.31%)
Sep 09, 2014 3.320 3.410 3.180 3.220 1,473,427 -0.11(-3.30%)
Sep 08, 2014 3.650 3.660 3.290 3.330 955,432 -0.17(-4.86%)
Sep 05, 2014 3.560 3.460 3.500 824,743 -0.06(-1.69%)
Sep 04, 2014 3.670 3.710 3.540 3.560 1,387,920 -0.15(-4.04%)
Sep 03, 2014 3.820 3.890 3.680 3.710 1,471,275 -0.05(-1.33%)
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