CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
3.170 USD  -0.040 (-1.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 3.190 3.220 3.160 3.170 431,287 -0.04(-1.25%)
Aug 21, 2014 3.200 3.250 3.180 3.210 1,915,952 +0.03(+0.94%)
Aug 20, 2014 3.180 3.070 3.180 981,895 +0.11(+3.58%)
Aug 19, 2014 3.050 3.100 3.040 3.070 577,143 +0.02(+0.66%)
Aug 18, 2014 3.080 3.090 3.030 3.050 303,561 +0.01(+0.33%)
Aug 15, 2014 3.000 3.050 2.981 3.040 856,154 +0.14(+4.83%)
Aug 14, 2014 2.840 2.940 2.840 2.900 435,161 +0.04(+1.40%)
Aug 13, 2014 2.950 2.850 2.860 1,166,533 -0.09(-3.05%)
Aug 12, 2014 2.960 3.000 2.930 2.950 312,092 -0.05(-1.67%)
Aug 11, 2014 2.940 3.000 2.930 3.000 366,648 +0.08(+2.74%)
Aug 08, 2014 2.820 2.920 2.810 2.920 524,075 +0.08(+2.82%)
Aug 07, 2014 2.880 2.890 2.830 2.840 747,475 -0.02(-0.70%)
Aug 06, 2014 2.810 2.880 2.795 2.860 320,397 +0.04(+1.42%)
Aug 05, 2014 2.830 2.870 2.790 2.820 840,620 -0.04(-1.40%)
Aug 04, 2014 2.810 2.860 2.780 2.860 459,380 +0.05(+1.78%)
Aug 01, 2014 2.770 2.830 2.750 2.810 409,813 +0.03(+1.08%)
Jul 31, 2014 2.780 2.820 2.760 2.780 647,318 -0.06(-2.11%)
Jul 30, 2014 2.880 2.900 2.800 2.840 389,502 -0.07(-2.41%)
Jul 29, 2014 2.900 2.920 2.830 2.910 1,045,943 +0.00(+0.00%)
Jul 28, 2014 2.960 2.990 2.895 2.910 372,437 -0.05(-1.69%)
Jul 25, 2014 3.000 3.010 2.950 2.960 205,385 -0.06(-1.99%)
Jul 24, 2014 3.020 3.050 2.995 3.020 457,092 +0.02(+0.67%)
Jul 23, 2014 3.070 3.070 2.980 3.000 569,675 -0.13(-4.15%)
Jul 22, 2014 3.190 3.230 3.100 3.130 770,140 -0.04(-1.26%)
Jul 21, 2014 3.090 3.180 3.070 3.170 755,505 +0.07(+2.26%)
Jul 18, 2014 2.960 3.110 2.945 3.100 472,394 +0.20(+6.90%)
Jul 17, 2014 2.970 2.980 2.870 2.900 442,564 -0.08(-2.68%)
Jul 16, 2014 3.050 3.070 2.920 2.980 816,536 -0.05(-1.65%)
Jul 15, 2014 3.020 3.030 2.990 3.030 506,812 +0.03(+1.00%)
Jul 14, 2014 2.890 3.010 2.880 3.000 641,487 +0.12(+4.17%)
Jul 11, 2014 2.860 2.890 2.850 2.880 444,870 -0.01(-0.35%)
Jul 10, 2014 2.940 2.950 2.860 2.890 785,757 -0.06(-2.03%)
Jul 09, 2014 2.910 2.960 2.900 2.950 717,986 +0.06(+2.08%)
Jul 08, 2014 2.930 2.940 2.880 2.890 429,627 -0.01(-0.34%)
Jul 07, 2014 2.840 2.900 2.830 2.900 526,277 +0.10(+3.57%)
Jul 03, 2014 2.800 2.800 2.800 0 +0.00(+0.00%)
Jul 02, 2014 2.800 2.830 2.790 2.800 577,455 -0.01(-0.36%)
Jul 01, 2014 2.900 2.910 2.800 2.810 916,322 -0.11(-3.77%)
Jun 30, 2014 2.930 2.950 2.880 2.920 622,831 -0.01(-0.34%)
Jun 27, 2014 2.980 2.990 2.880 2.930 652,231 -0.05(-1.68%)
Jun 26, 2014 2.980 3.000 2.950 2.980 391,532 +0.00(+0.00%)
Jun 25, 2014 2.940 3.030 2.940 2.980 827,397 +0.04(+1.36%)
Jun 24, 2014 3.010 3.040 2.930 2.940 1,083,310 -0.04(-1.34%)
Jun 23, 2014 3.020 3.030 2.960 2.980 472,284 -0.02(-0.67%)
Jun 20, 2014 3.060 3.070 2.990 3.000 721,647 -0.12(-3.85%)
Jun 19, 2014 3.100 3.170 3.090 3.120 469,134 -0.02(-0.64%)
Jun 18, 2014 3.020 3.150 3.010 3.140 507,509 +0.14(+4.67%)
Jun 17, 2014 3.050 3.070 2.980 3.000 492,521 -0.09(-2.91%)
Jun 16, 2014 3.160 3.170 3.060 3.090 775,456 -0.08(-2.52%)
Jun 13, 2014 3.160 3.230 3.140 3.170 871,409 -0.05(-1.55%)
Jun 12, 2014 3.190 3.270 3.180 3.220 307,386 +0.02(+0.63%)
Jun 11, 2014 3.350 3.350 3.180 3.200 776,071 -0.12(-3.61%)
Jun 10, 2014 3.290 3.340 3.250 3.320 1,043,468 +0.08(+2.47%)
Jun 06, 2014 3.060 3.240 3.030 3.240 2,033,195 +0.31(+10.58%)
Jun 05, 2014 2.920 2.940 2.900 2.930 399,903 +0.02(+0.69%)
Jun 04, 2014 2.920 2.940 2.900 2.910 310,899 -0.03(-1.02%)
Jun 03, 2014 2.900 2.990 2.900 2.940 1,206,419 +0.02(+0.68%)
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