CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
2.560 USD  -0.200 (-7.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 3.820 3.910 3.720 3.760 1,852,276 +0.09(+2.45%)
Aug 29, 2014 3.670 3.670 3.670 0 +0.16(+4.56%)
Aug 28, 2014 3.590 3.630 3.440 3.510 903,280 -0.12(-3.31%)
Aug 27, 2014 3.640 3.380 3.630 1,086,243 +0.30(+9.01%)
Aug 26, 2014 3.290 3.342 3.250 3.330 730,875 +0.09(+2.78%)
Aug 25, 2014 3.190 3.250 3.170 3.240 395,337 +0.07(+2.21%)
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%)
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