Canada markets open in 7 hours 41 minutes

Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.37+0.26 (+3.21%)
At close: 04:00PM EDT
8.03 -0.34 (-4.06%)
After hours: 06:15PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.018.378.018.378.378,166
Apr 24, 20248.178.208.088.118.114,562
Apr 23, 20248.558.638.148.378.379,636
Apr 22, 20248.238.318.148.288.2824,886
Apr 19, 20248.258.288.188.238.234,632
Apr 18, 20248.328.328.038.038.032,467
Apr 17, 20248.278.278.068.208.2014,013
Apr 16, 20248.218.298.168.178.1715,790
Apr 15, 20248.438.438.278.278.2719,927
Apr 12, 20248.588.598.498.598.591,718
Apr 11, 20248.938.938.498.938.932,724
Apr 10, 20249.199.198.958.958.952,887
Apr 09, 20249.299.359.259.259.254,629
Apr 08, 20249.269.299.059.299.2913,670
Apr 05, 20248.989.178.989.179.173,422
Apr 04, 20249.319.399.069.209.2010,973
Apr 03, 20248.939.158.899.129.123,423
Apr 02, 20249.139.338.939.339.3320,056
Apr 01, 20249.269.269.009.069.0612,662
Mar 28, 20249.379.379.209.259.252,227
Mar 27, 20249.529.529.329.389.384,095
Mar 26, 20249.289.479.289.349.342,936
Mar 25, 20249.259.419.259.369.3610,069
Mar 22, 20249.309.469.299.329.3212,465
Mar 21, 20249.389.499.389.429.426,426
Mar 20, 20249.189.449.189.339.3348,946
Mar 19, 20249.079.318.999.209.204,544
Mar 18, 20249.559.559.079.079.0715,316
Mar 15, 20249.669.779.319.499.4935,299
Mar 14, 20249.779.829.699.739.7373,352
Mar 13, 20249.459.789.339.699.696,818
Mar 12, 20249.699.879.679.869.864,208
Mar 11, 20249.609.709.609.689.683,679
Mar 08, 20249.629.789.629.679.673,523
Mar 07, 20249.739.779.729.759.752,199
Mar 06, 20249.689.859.689.779.779,909
Mar 05, 20249.849.899.709.709.707,725
Mar 04, 20249.759.789.729.729.724,721
Mar 01, 20249.669.839.609.809.8040,803
Feb 29, 20249.599.689.539.539.532,559
Feb 28, 20249.609.719.609.719.712,840
Feb 27, 20249.729.829.729.829.823,771
Feb 26, 20249.509.569.479.539.539,678
Feb 23, 20249.529.559.469.469.461,509
Feb 22, 20249.829.829.609.609.607,919
Feb 21, 20249.809.819.619.619.6117,185
Feb 20, 20249.7010.009.709.949.945,052
Feb 16, 20249.359.459.359.419.413,705
Feb 15, 20249.509.549.449.469.466,635
Feb 14, 20249.349.709.349.529.5234,602
Feb 13, 20249.339.609.149.329.329,364
Feb 12, 20249.729.869.259.659.6517,124
Feb 09, 20249.589.719.559.719.7133,088
Feb 08, 20249.639.659.519.519.518,177
Feb 07, 20249.699.769.669.679.674,510
Feb 06, 20249.519.699.509.699.6911,107
Feb 05, 20249.239.289.069.279.276,221
Feb 02, 20249.229.229.089.229.2216,321
Feb 01, 20249.309.489.229.489.485,461
Jan 31, 20249.469.469.269.319.3127,605
Jan 30, 20249.279.279.139.209.2019,914
Jan 29, 20249.359.559.279.419.4132,918
Jan 26, 20249.279.379.279.349.341,725
Jan 25, 20249.429.439.359.359.356,775
Jan 24, 20249.399.399.309.309.303,483
Jan 23, 20249.289.319.219.309.306,075
Jan 22, 20249.369.369.109.219.213,303
Jan 19, 20249.439.479.409.469.464,257
Jan 18, 20249.489.489.289.299.293,031
Jan 17, 20249.519.579.459.469.467,513
Jan 16, 20249.809.809.469.559.555,396
Jan 12, 202410.0510.059.889.979.972,453
Jan 11, 20249.909.939.739.889.883,082
Jan 10, 20249.609.749.489.739.734,832
Jan 09, 20249.279.459.279.459.453,436
Jan 08, 20249.499.499.339.419.413,408
Jan 05, 20249.419.469.319.389.384,665
Jan 04, 20249.299.369.269.359.353,975
Jan 03, 20249.449.489.379.439.434,975
Jan 02, 20249.469.529.339.409.404,446
Dec 29, 20239.549.739.269.529.522,759
Dec 28, 20239.799.799.749.799.794,256
Dec 27, 20239.669.769.669.759.752,187
Dec 26, 20239.759.799.739.739.733,421
Dec 22, 20239.549.749.519.729.7221,676
Dec 21, 20239.409.539.409.539.5315,619
Dec 20, 20239.559.569.339.389.387,650
Dec 19, 20239.489.589.459.539.536,811
Dec 18, 20239.369.409.209.369.3610,835
Dec 15, 20239.339.338.808.808.8055,757
Dec 14, 20239.499.559.289.479.4727,153
Dec 13, 20239.169.629.169.629.6219,161
Dec 12, 20239.149.149.069.079.076,320
Dec 11, 20239.149.218.999.179.1723,152
Dec 08, 20239.319.419.199.219.2146,532
Dec 07, 20239.389.409.329.399.3913,406
Dec 06, 20239.359.359.309.349.346,539
Dec 05, 20239.119.309.059.219.2126,903
Dec 04, 20239.209.219.059.119.1111,443
Dec 01, 20239.069.369.069.369.3613,617
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...