Centrais Eletricas Brasileiras S.A. - Eletrobras (EBR)

6.44 +0.04  +0.62%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Centrais Eletricas Brasileiras S.A. - Eletrobras Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 6.48 6.55 6.41 6.44 807534
May 24, 2012 6.44 6.51 6.29 6.40 1173589
May 23, 2012 6.54 6.60 6.32 6.42 1207344
May 22, 2012 6.66 6.71 6.48 6.51 1934939
May 21, 2012 7.04 7.06 6.72 6.75 1885989
May 18, 2012 7.28 7.37 6.94 7.07 1748669
May 17, 2012 8.03 8.10 7.82 7.83 1758727
May 16, 2012 7.90 7.99 7.78 7.95 3220091
May 15, 2012 7.84 7.95 7.70 7.75 1280278
May 14, 2012 8.10 8.11 7.85 7.87 1918626
May 11, 2012 8.20 8.365 8.19 8.20 1100134
May 10, 2012 8.16 8.29 8.16 8.26 1084287
May 9, 2012 8.16 8.17 8.08 8.12 2291018
May 8, 2012 8.31 8.33 8.18 8.24 1501286
May 7, 2012 8.35 8.41 8.30 8.32 1174876
May 4, 2012 8.39 8.45 8.29 8.34 999688
May 3, 2012 8.47 8.50 8.32 8.37 1268149
May 2, 2012 8.44 8.55 8.35 8.42 1384176
May 1, 2012 8.40 8.59 8.40 8.42 660673
April 30, 2012 8.51 8.58 8.46 8.52 1128538
April 27, 2012 8.61 8.63 8.36 8.36 3866761
April 26, 2012 8.65 8.69 8.49 8.52 1457031
April 25, 2012 9.02 9.06 8.65 8.65 1007975
April 24, 2012 8.72 8.80 8.68 8.76 878479
April 23, 2012 8.49 8.63 8.42 8.59 914907
April 20, 2012 8.61 8.63 8.51 8.53 636419
April 19, 2012 8.65 8.71 8.51 8.53 704602
April 18, 2012 9.17 9.17 8.69 8.71 972786
April 17, 2012 8.81 9.14 8.71 9.08 1846784
April 16, 2012 8.67 8.670 8.42 8.54 728504
April 13, 2012 8.72 8.73 8.57 8.64 896098
April 12, 2012 8.70 8.83 8.66 8.81 593735
April 11, 2012 8.75 8.78 8.60 8.62 793314
April 10, 2012 8.86 8.88 8.65 8.71 780262
April 9, 2012 8.94 8.98 8.89 8.92 675367
April 5, 2012 9.16 9.21 9.06 9.10 576274
April 4, 2012 9.11 9.25 8.98 9.22 1160052
April 3, 2012 9.55 9.59 9.09 9.20 1665180
April 2, 2012 9.29 9.59 9.280 9.51 766515
March 30, 2012 9.54 9.55 9.28 9.36 1324842
March 29, 2012 9.60 9.61 9.46 9.53 1159083
March 28, 2012 9.72 9.73 9.64 9.70 2399300
March 27, 2012 9.61 9.76 9.58 9.73 1507529
March 26, 2012 9.67 9.68 9.52 9.65 1131122
March 23, 2012 9.52 9.63 9.46 9.60 601325
March 22, 2012 9.57 9.59 9.45 9.52 667287
March 21, 2012 9.69 9.69 9.57 9.59 348694
March 20, 2012 9.82 9.88 9.58 9.72 500502
March 19, 2012 9.82 9.88 9.78 9.85 750341
March 16, 2012 9.74 9.83 9.71 9.83 1035566
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EBR News

Utilities Sector Wrap
May 22, 4:39PM Fox Business
$EBR gotta look into this. @ 6.75
about 7 days ago by BrantleyFoster
$EBR New 52 Week Low - Crossed daily lows support.
about 8 days ago by TradeIdeasQuant
Some gappers I'm looking at... Gap Ups: $CRM, $FL, $USSIF... Gap Downs: $ADSK, $EBR, $GSS, $KIRK, $LYG
about 8 days ago by MatthewEagen
Utilities Sector Wrap
May 18, 4:35PM Fox Business
Utilities Sector Wrap
May 16, 5:23PM Fox Business
Albert, Baron Frere Resource Page http://stks.co/3dfK $EBR:GBLB
about 26 days ago by valuewalk
$EBR http://stks.co/2sCg Watching for a breakout of this downtrend line
about 75 days ago by jamiemc101
$EBR http://stks.co/2sAv Eyeing for a break above this downtrend line.
about 75 days ago by jamiemc101
Flagging above resistance at 2B dragons hump $EBR http://chart.ly/ul6vvu6
about 94 days ago by sharpshorts
$EBR Upside Blowoff - 15 Minute Down Reversal - Red bar after 6 green bars
about 145 days ago by TradeIdeasQuant
Centrais Electricas to host investor day
Oct 31, 7:53AM FlyOnTheWall
Ameren Trades Ex-Dividend
Sep 02, 10:10AM
$EBR Buying Trigger $12.09 Strategy V Shape Sales 39% EPS 685%
about 302 days ago by Trade4Me
Trying Short $EBR
about 334 days ago by patonet
$EBR http://chart.ly/ltuq4p6 Weekly. Pullback to 13 area complete. Now resting. Just observing for now.
about 343 days ago by 1nvestor
$EBR http://chart.ly/2viexhv update - nice breakout of inverted head and shoulders
about 361 days ago by Bullogic
$EBR http://chart.ly/xq7dwn5 Dirty but sexy inverted head and shoulder pattern
about 361 days ago by Bullogic
Intraday : Jump in option Implied Volatility $ID,$ARR,$EBR,$GOOG,$TSLA
about 424 days ago by gino_giacumbo
$EBR http://chart.ly/m2snipi Long setup - Beautiful multi-month triangle
about 475 days ago by abtrader
Electrobras: playing the Brazil consumer - $EBR is hot after a bad year in the utility markets. Here is why. http://ow.ly/3zl7B
about 509 days ago by timseymour
out of $EBR 14.08 +.03 market just weak today... not risking it.
about 579 days ago by Simonka
trying again on $EBR... long 14.05 starter
about 580 days ago by Simonka
stopped $EBR 14.10 -.13 watching for a new bounce area
about 580 days ago by Simonka
long $EBR 14.23 starter... for a bounce
about 580 days ago by Simonka
$EBR http://chart.ly/lqsolia daytrade parameters noted on the chart
about 590 days ago by volpivots
sold $EBR 15.49 +.11
about 592 days ago by Simonka
bot $EBR 15.38
about 592 days ago by Simonka
did a quick scalp yesterday of $EBR didn't get to tweet, but trying again here maybe for a swing.. we'll see.
about 592 days ago by Simonka
RT @ProphetAlerts: Could $EBR be another $VHC in the making? Could run big here.. parabolic chart
about 593 days ago by unknowntrader1

Recent Quotes

Symbol Price Chg Chg % Market Cap
EBR 6.44 +0.04 +0.62% 7.001B
EBR.B 8.71 +0.28 +3.32% 2.312B
EBIX 17.93 -0.04 -0.22% 653.37M
EPB 33.20 +0.83 +2.56% 6.829B
EPAY 18.00 -0.30 -1.64% 652.14M
EPAX 5.12 -0.01 -0.19% 90.06M
EP 28.75 +0.00 +0.00% 22.22B
EOS 10.37 +0.00 +0.00%
EONC 1.11 +0.00 +0.00% 3.186M
EOI 10.40 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close