CENTRAIS ELETRICAS BRASILEIRAS S.A.-ELETROBRAS (NY: EBR-B)
5.310 USD  +0.170 (+3.31%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.150 5.315 5.070 5.310 88,398 +0.17(+3.31%)
Apr 16, 2014 5.050 5.150 5.020 5.140 83,531 +0.12(+2.39%)
Apr 15, 2014 5.140 5.175 4.990 5.020 246,969 -0.10(-1.95%)
Apr 14, 2014 5.090 5.130 5.010 5.120 84,193 +0.10(+1.99%)
Apr 11, 2014 4.980 5.050 4.950 5.020 224,154 -0.02(-0.40%)
Apr 10, 2014 5.000 5.100 4.940 5.040 192,871 +0.00(+0.00%)
Apr 09, 2014 5.110 5.110 4.880 5.040 1,298,843 -0.29(-5.44%)
Apr 08, 2014 5.490 5.520 5.210 5.330 1,433,833 +0.01(+0.19%)
Apr 07, 2014 5.260 5.430 5.220 5.320 505,378 +0.14(+2.70%)
Apr 04, 2014 5.230 5.320 5.160 5.180 370,042 +0.04(+0.78%)
Apr 03, 2014 5.080 5.140 4.880 5.140 193,131 +0.15(+3.01%)
Apr 02, 2014 4.770 5.050 4.770 4.990 803,052 +0.28(+5.94%)
Apr 01, 2014 4.770 4.770 4.650 4.710 559,122 +0.01(+0.21%)
Mar 31, 2014 4.800 4.880 4.680 4.700 868,804 +0.00(+0.00%)
Mar 28, 2014 4.760 4.870 4.690 4.700 1,049,450 +0.03(+0.64%)
Mar 27, 2014 4.540 4.800 4.540 4.670 1,095,185 +0.23(+5.18%)
Mar 26, 2014 4.420 4.490 4.420 4.440 56,821 +0.00(+0.00%)
Mar 25, 2014 4.510 4.540 4.420 4.440 55,151 -0.05(-1.11%)
Mar 24, 2014 4.470 4.510 4.390 4.490 103,260 +0.13(+2.98%)
Mar 21, 2014 4.190 4.390 4.170 4.360 248,511 +0.13(+3.07%)
Mar 20, 2014 4.150 4.480 4.120 4.230 503,748 +0.10(+2.42%)
Mar 19, 2014 4.070 4.220 4.050 4.130 265,780 +0.10(+2.48%)
Mar 18, 2014 3.840 4.090 3.820 4.030 182,041 +0.16(+4.13%)
Mar 17, 2014 3.910 3.950 3.870 3.870 92,394 -0.06(-1.53%)
Mar 14, 2014 3.950 3.950 3.830 3.930 113,445 -0.04(-1.01%)
Mar 13, 2014 3.900 4.010 3.900 3.970 265,328 +0.09(+2.32%)
Mar 12, 2014 3.760 3.880 3.710 3.880 77,897 +0.11(+2.92%)
Mar 11, 2014 3.710 3.820 3.700 3.770 143,694 +0.08(+2.17%)
Mar 10, 2014 3.770 3.770 3.624 3.690 385,381 -0.07(-1.86%)
Mar 07, 2014 3.870 3.900 3.660 3.760 1,387,794 -0.19(-4.81%)
Mar 06, 2014 3.920 3.950 3.880 3.950 308,810 +0.04(+1.02%)
Mar 05, 2014 3.960 4.000 3.800 3.910 246,163 -0.06(-1.51%)
Mar 04, 2014 3.990 4.240 3.950 3.970 97,987 +0.03(+0.76%)
Mar 03, 2014 3.930 3.955 3.900 3.940 97,489 -0.07(-1.75%)
Feb 28, 2014 3.880 4.010 3.850 4.010 506,855 +0.05(+1.26%)
Feb 27, 2014 3.780 3.970 3.780 3.960 150,805 +0.22(+5.88%)
Feb 26, 2014 3.740 3.800 3.700 3.740 311,280 -0.04(-1.06%)
Feb 25, 2014 3.780 3.790 3.734 3.780 296,899 -0.04(-1.05%)
Feb 24, 2014 3.800 3.830 3.750 3.820 807,214 -0.03(-0.78%)
Feb 21, 2014 3.760 3.860 3.750 3.850 561,953 +0.12(+3.22%)
Feb 20, 2014 3.710 3.750 3.660 3.730 135,607 +0.05(+1.36%)
Feb 19, 2014 3.580 3.690 3.570 3.680 129,386 +0.04(+1.10%)
Feb 18, 2014 3.660 3.720 3.580 3.640 386,805 -0.29(-7.38%)
Feb 14, 2014 3.930 3.930 3.930 0 -0.02(-0.51%)
Feb 13, 2014 3.820 4.020 3.820 3.950 298,035 +0.05(+1.28%)
Feb 12, 2014 3.970 3.970 3.870 3.900 90,852 -0.07(-1.76%)
Feb 11, 2014 3.860 4.000 3.860 3.970 97,018 +0.10(+2.58%)
Feb 10, 2014 3.940 3.961 3.820 3.870 553,381 -0.18(-4.44%)
Feb 07, 2014 3.980 4.130 3.910 4.050 131,501 +0.05(+1.25%)
Feb 06, 2014 3.900 4.020 3.900 4.000 213,511 +0.12(+3.09%)
Feb 05, 2014 3.850 3.980 3.800 3.880 104,015 -0.04(-1.02%)
Feb 04, 2014 3.870 4.010 3.850 3.920 163,348 +0.06(+1.55%)
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