CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
2.070 USD  +0.030 (+1.47%)
Streaming Delayed Price  /  Updated: 11:14 AM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 2.120 2.150 2.040 2.040 987,028 +0.01(+0.49%)
Dec 17, 2014 1.920 2.140 1.910 2.030 1,295,265 +0.17(+9.14%)
Dec 16, 2014 1.920 1.860 1,131,224 -0.14(-7.00%)
Dec 15, 2014 2.050 2.060 1.990 2.000 892,604 -0.03(-1.48%)
Dec 12, 2014 2.050 2.100 2.010 2.030 996,649 +0.01(+0.50%)
Dec 11, 2014 1.980 2.050 1.970 2.020 1,196,899 +0.01(+0.50%)
Dec 10, 2014 2.120 2.140 2.010 2.010 655,779 -0.13(-6.07%)
Dec 09, 2014 2.110 2.180 2.080 2.140 676,225 +0.01(+0.47%)
Dec 08, 2014 2.190 2.220 2.130 2.130 1,694,931 -0.06(-2.74%)
Dec 05, 2014 2.190 2.220 2.170 2.190 733,667 -0.11(-4.78%)
Dec 04, 2014 2.290 2.320 2.270 2.300 1,413,603 -0.04(-1.71%)
Dec 03, 2014 2.260 2.360 2.260 2.340 1,242,369 +0.08(+3.54%)
Dec 02, 2014 2.260 2.280 2.235 2.260 666,798 +0.04(+1.80%)
Dec 01, 2014 2.280 2.290 2.190 2.220 1,129,357 -0.17(-7.11%)
Nov 28, 2014 2.400 2.410 2.340 2.390 688,885 -0.10(-4.02%)
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%)
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