CENTRAIS ELECTRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR)
2.040 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 2.040 2.070 2.030 2.040 667,419 -0.04(-1.92%)
Jan 28, 2015 2.030 2.120 2.000 2.080 741,011 +0.01(+0.48%)
Jan 27, 2015 2.020 2.080 2.020 2.070 336,785 +0.05(+2.48%)
Jan 26, 2015 2.040 2.080 2.020 2.020 692,006 -0.05(-2.42%)
Jan 23, 2015 2.100 2.110 2.030 2.070 472,697 -0.09(-4.17%)
Jan 22, 2015 2.220 2.120 2.160 764,548 +0.00(+0.00%)
Jan 21, 2015 2.090 2.190 2.080 2.160 1,406,149 +0.11(+5.37%)
Jan 20, 2015 2.030 2.080 2.000 2.050 3,664,145 -0.12(-5.53%)
Jan 16, 2015 2.140 2.180 2.140 2.170 437,907 +0.00(+0.00%)
Jan 15, 2015 2.130 2.170 582,462 +0.02(+0.93%)
Jan 14, 2015 2.110 2.190 2.110 2.150 814,396 +0.00(+0.00%)
Jan 13, 2015 2.150 846,045 +0.09(+4.37%)
Jan 12, 2015 2.070 2.120 2.055 2.060 1,045,974 -0.07(-3.29%)
Jan 09, 2015 2.110 2.150 2.080 2.130 278,086 +0.04(+1.91%)
Jan 08, 2015 2.090 2.170 2.089 2.090 325,665 -0.07(-3.24%)
Jan 07, 2015 2.160 2.200 2.125 2.160 524,779 +0.17(+8.54%)
Jan 06, 2015 2.070 2.104 1.980 1.990 1,184,156 -0.05(-2.45%)
Jan 05, 2015 2.060 2.080 2.020 2.040 427,890 -0.10(-4.67%)
Jan 02, 2015 2.090 2.140 2.070 2.140 455,871 +0.00(+0.00%)
Dec 31, 2014 2.140 2.140 2.140 0 -0.05(-2.28%)
Dec 30, 2014 2.260 2.280 2.170 2.190 570,789 +0.01(+0.46%)
Dec 29, 2014 2.240 2.280 2.180 2.180 488,959 -0.01(-0.46%)
Dec 26, 2014 2.180 2.240 2.170 2.190 823,504 +0.10(+4.78%)
Dec 24, 2014 2.090 2.090 2.090 0 +0.01(+0.48%)
Dec 23, 2014 2.120 2.140 2.060 2.080 640,090 -0.05(-2.35%)
Dec 22, 2014 2.130 2.150 2.100 2.130 544,760 +0.09(+4.41%)
Dec 19, 2014 2.080 2.130 2.030 2.040 1,123,082 +0.00(+0.00%)
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%)
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