Canada markets open in 4 hours 59 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.25-0.02 (-0.28%)
At close: 04:00PM EDT
7.25 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20247.277.307.137.257.251,087,100
Apr 17, 20247.347.367.177.277.271,856,100
Apr 16, 20247.357.427.257.327.322,449,600
Apr 15, 20247.497.557.297.557.553,159,700
Apr 12, 20247.617.737.547.657.651,173,300
Apr 11, 20247.937.937.637.657.652,396,200
Apr 10, 20248.158.217.998.038.031,391,000
Apr 09, 20248.288.378.248.328.32880,700
Apr 08, 20248.108.288.088.198.19777,600
Apr 05, 20248.118.147.978.148.141,117,500
Apr 04, 20248.328.408.128.178.172,449,400
Apr 03, 20248.048.167.918.128.121,424,700
Apr 02, 20248.088.148.028.108.10838,500
Apr 01, 20248.358.378.088.148.14821,700
Mar 28, 20248.358.438.258.358.351,623,600
Mar 27, 20248.518.528.278.398.39977,400
Mar 26, 20248.498.578.468.508.50622,100
Mar 25, 20248.408.558.378.508.50978,500
Mar 22, 20248.478.568.368.408.40545,300
Mar 21, 20248.488.578.408.538.531,162,500
Mar 20, 20248.418.548.358.528.521,231,600
Mar 19, 20248.188.388.128.308.301,664,600
Mar 18, 20248.618.638.238.238.23925,900
Mar 15, 20248.728.728.418.598.591,543,000
Mar 14, 20248.888.928.758.828.821,009,300
Mar 13, 20248.708.828.668.738.731,421,600
Mar 12, 20248.678.848.638.778.771,037,100
Mar 11, 20248.668.728.638.648.64642,900
Mar 08, 20248.658.768.618.698.69622,000
Mar 07, 20248.798.808.738.798.79325,000
Mar 06, 20248.888.898.788.818.81402,200
Mar 05, 20248.848.958.758.808.801,080,500
Mar 04, 20248.788.828.708.788.78557,400
Mar 01, 20248.808.918.718.828.82770,200
Feb 29, 20248.738.848.718.758.75487,400
Feb 28, 20248.788.878.748.828.82449,500
Feb 27, 20248.838.958.818.918.91511,200
Feb 26, 20248.678.728.618.688.68306,600
Feb 23, 20248.728.728.608.628.62372,500
Feb 22, 20248.888.918.738.768.76508,700
Feb 21, 20248.938.948.778.838.83697,500
Feb 20, 20248.789.118.789.049.04895,400
Feb 16, 20248.568.668.538.578.57465,900
Feb 15, 20248.668.698.588.608.60714,900
Feb 14, 20248.598.698.508.668.66834,300
Feb 13, 20248.728.788.468.518.51669,400
Feb 12, 20248.828.858.718.848.84391,900
Feb 09, 20248.608.848.578.798.791,115,700
Feb 08, 20248.708.728.568.588.58858,100
Feb 07, 20248.668.808.668.728.72712,500
Feb 06, 20248.508.728.508.718.71767,500
Feb 05, 20248.198.248.058.218.21424,100
Feb 02, 20248.208.248.118.218.21705,000
Feb 01, 20248.258.468.198.438.43820,800
Jan 31, 20248.278.438.238.268.26993,800
Jan 30, 20248.198.228.078.158.15856,800
Jan 29, 20248.408.438.258.308.30825,900
Jan 26, 20248.408.408.328.348.34597,300
Jan 25, 20248.378.408.328.388.38522,000
Jan 24, 20248.388.398.278.298.29475,400
Jan 23, 20248.308.318.158.288.281,142,800
Jan 22, 20248.408.438.128.178.17794,200
Jan 19, 20248.458.568.418.508.50787,100
Jan 18, 20248.468.468.298.318.31529,800
Jan 17, 20248.518.558.478.518.51414,300
Jan 16, 20248.718.728.448.538.531,283,600
Jan 12, 20248.958.998.808.888.88478,400
Jan 11, 20248.888.968.718.878.871,442,000
Jan 10, 20248.588.798.518.728.72820,800
Jan 09, 20248.438.518.398.488.48672,300
Jan 08, 20248.388.498.388.458.45622,500
Jan 05, 20248.458.568.438.488.48415,200
Jan 04, 20248.388.448.348.408.40463,200
Jan 03, 20248.478.578.468.478.47530,600
Jan 02, 20248.478.608.458.498.49836,600
Dec 29, 20238.658.658.558.628.62574,600
Dec 28, 20238.768.828.658.688.681,009,300
Dec 27, 20238.728.808.698.778.77437,000
Dec 26, 20238.718.778.698.748.74388,600
Dec 22, 20238.548.738.528.668.66566,100
Dec 21, 20238.488.558.438.548.54706,100
Dec 20, 20238.538.558.328.328.321,403,100
Dec 19, 20238.568.618.498.608.60624,100
Dec 18, 20238.358.498.298.468.46964,300
Dec 15, 20238.408.418.238.258.252,066,500
Dec 14, 20238.508.528.398.478.471,252,800
Dec 13, 20238.268.548.228.548.541,518,600
Dec 12, 20238.268.278.148.198.191,330,900
Dec 11, 20238.308.368.248.308.30784,200
Dec 08, 20238.398.488.288.348.341,258,500
Dec 07, 20238.508.508.408.418.41528,200
Dec 06, 20238.458.478.408.458.45814,600
Dec 05, 20238.238.478.238.398.391,257,500
Dec 04, 20238.318.378.188.248.24698,600
Dec 01, 20238.198.478.188.388.38903,800
Nov 30, 20238.218.338.098.288.281,897,600
Nov 29, 20238.318.418.278.298.29514,400
Nov 28, 20238.388.528.328.388.38620,200
Nov 27, 20238.318.438.238.408.40879,700
Nov 24, 20238.278.328.228.278.27352,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...