Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.25 | 8.28 | 8.18 | 8.23 | 8.23 | 4,631 |
| 18 Apr 2024 | 8.32 | 8.32 | 8.03 | 8.03 | 8.03 | 2,467 |
| 17 Apr 2024 | 8.27 | 8.27 | 8.06 | 8.20 | 8.20 | 14,013 |
| 16 Apr 2024 | 8.21 | 8.29 | 8.16 | 8.17 | 8.17 | 15,790 |
| 15 Apr 2024 | 8.43 | 8.43 | 8.27 | 8.27 | 8.27 | 19,910 |
| 12 Apr 2024 | 8.58 | 8.59 | 8.49 | 8.59 | 8.59 | 1,718 |
| 11 Apr 2024 | 8.93 | 8.93 | 8.49 | 8.93 | 8.93 | 2,724 |
| 10 Apr 2024 | 9.19 | 9.19 | 8.95 | 8.95 | 8.95 | 2,887 |
| 09 Apr 2024 | 9.29 | 9.35 | 9.25 | 9.25 | 9.25 | 4,629 |
| 08 Apr 2024 | 9.26 | 9.29 | 9.05 | 9.29 | 9.29 | 13,670 |
| 05 Apr 2024 | 8.98 | 9.17 | 8.98 | 9.17 | 9.17 | 3,422 |
| 04 Apr 2024 | 9.31 | 9.39 | 9.06 | 9.20 | 9.20 | 10,973 |
| 03 Apr 2024 | 8.93 | 9.15 | 8.89 | 9.12 | 9.12 | 3,423 |
| 02 Apr 2024 | 9.13 | 9.33 | 8.93 | 9.33 | 9.33 | 20,056 |
| 01 Apr 2024 | 9.26 | 9.26 | 9.00 | 9.06 | 9.06 | 12,662 |
| 28 Mar 2024 | 9.37 | 9.37 | 9.20 | 9.25 | 9.25 | 2,227 |
| 27 Mar 2024 | 9.52 | 9.52 | 9.32 | 9.38 | 9.38 | 4,095 |
| 26 Mar 2024 | 9.28 | 9.47 | 9.28 | 9.34 | 9.34 | 2,936 |
| 25 Mar 2024 | 9.25 | 9.41 | 9.25 | 9.36 | 9.36 | 10,069 |
| 22 Mar 2024 | 9.30 | 9.46 | 9.29 | 9.32 | 9.32 | 12,465 |
| 21 Mar 2024 | 9.38 | 9.49 | 9.38 | 9.42 | 9.42 | 6,426 |
| 20 Mar 2024 | 9.18 | 9.44 | 9.18 | 9.33 | 9.33 | 48,946 |
| 19 Mar 2024 | 9.07 | 9.31 | 8.99 | 9.20 | 9.20 | 4,544 |
| 18 Mar 2024 | 9.55 | 9.55 | 9.07 | 9.07 | 9.07 | 15,316 |
| 15 Mar 2024 | 9.66 | 9.77 | 9.31 | 9.49 | 9.49 | 35,299 |
| 14 Mar 2024 | 9.77 | 9.82 | 9.69 | 9.73 | 9.73 | 73,352 |
| 13 Mar 2024 | 9.45 | 9.78 | 9.33 | 9.69 | 9.69 | 6,818 |
| 12 Mar 2024 | 9.69 | 9.87 | 9.67 | 9.86 | 9.86 | 4,208 |
| 11 Mar 2024 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 3,679 |
| 08 Mar 2024 | 9.62 | 9.78 | 9.62 | 9.67 | 9.67 | 3,523 |
| 07 Mar 2024 | 9.73 | 9.77 | 9.72 | 9.75 | 9.75 | 2,199 |
| 06 Mar 2024 | 9.68 | 9.85 | 9.68 | 9.77 | 9.77 | 9,909 |
| 05 Mar 2024 | 9.84 | 9.89 | 9.70 | 9.70 | 9.70 | 7,725 |
| 04 Mar 2024 | 9.75 | 9.78 | 9.72 | 9.72 | 9.72 | 4,721 |
| 01 Mar 2024 | 9.66 | 9.83 | 9.60 | 9.80 | 9.80 | 40,803 |
| 29 Feb 2024 | 9.59 | 9.68 | 9.53 | 9.53 | 9.53 | 2,559 |
| 28 Feb 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.71 | 2,840 |
| 27 Feb 2024 | 9.72 | 9.82 | 9.72 | 9.82 | 9.82 | 3,771 |
| 26 Feb 2024 | 9.50 | 9.56 | 9.47 | 9.53 | 9.53 | 9,678 |
| 23 Feb 2024 | 9.52 | 9.55 | 9.46 | 9.46 | 9.46 | 1,509 |
| 22 Feb 2024 | 9.82 | 9.82 | 9.60 | 9.60 | 9.60 | 7,919 |
| 21 Feb 2024 | 9.80 | 9.81 | 9.61 | 9.61 | 9.61 | 17,185 |
| 20 Feb 2024 | 9.70 | 10.00 | 9.70 | 9.94 | 9.94 | 5,052 |
| 16 Feb 2024 | 9.35 | 9.45 | 9.35 | 9.41 | 9.41 | 3,705 |
| 15 Feb 2024 | 9.50 | 9.54 | 9.44 | 9.46 | 9.46 | 6,635 |
| 14 Feb 2024 | 9.34 | 9.70 | 9.34 | 9.52 | 9.52 | 34,602 |
| 13 Feb 2024 | 9.33 | 9.60 | 9.14 | 9.32 | 9.32 | 9,364 |
| 12 Feb 2024 | 9.72 | 9.86 | 9.25 | 9.65 | 9.65 | 17,124 |
| 09 Feb 2024 | 9.58 | 9.71 | 9.55 | 9.71 | 9.71 | 33,088 |
| 08 Feb 2024 | 9.63 | 9.65 | 9.51 | 9.51 | 9.51 | 8,177 |
| 07 Feb 2024 | 9.69 | 9.76 | 9.66 | 9.67 | 9.67 | 4,510 |
| 06 Feb 2024 | 9.51 | 9.69 | 9.50 | 9.69 | 9.69 | 11,107 |
| 05 Feb 2024 | 9.23 | 9.28 | 9.06 | 9.27 | 9.27 | 6,221 |
| 02 Feb 2024 | 9.22 | 9.22 | 9.08 | 9.22 | 9.22 | 16,321 |
| 01 Feb 2024 | 9.30 | 9.48 | 9.22 | 9.48 | 9.48 | 5,461 |
| 31 Jan 2024 | 9.46 | 9.46 | 9.26 | 9.31 | 9.31 | 27,605 |
| 30 Jan 2024 | 9.27 | 9.27 | 9.13 | 9.20 | 9.20 | 19,914 |
| 29 Jan 2024 | 9.35 | 9.55 | 9.27 | 9.41 | 9.41 | 32,918 |
| 26 Jan 2024 | 9.27 | 9.37 | 9.27 | 9.34 | 9.34 | 1,725 |
| 25 Jan 2024 | 9.42 | 9.43 | 9.35 | 9.35 | 9.35 | 6,775 |
| 24 Jan 2024 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | 3,483 |
| 23 Jan 2024 | 9.28 | 9.31 | 9.21 | 9.30 | 9.30 | 6,075 |
| 22 Jan 2024 | 9.36 | 9.36 | 9.10 | 9.21 | 9.21 | 3,303 |
| 19 Jan 2024 | 9.43 | 9.47 | 9.40 | 9.46 | 9.46 | 4,257 |
| 18 Jan 2024 | 9.48 | 9.48 | 9.28 | 9.29 | 9.29 | 3,031 |
| 17 Jan 2024 | 9.51 | 9.57 | 9.45 | 9.46 | 9.46 | 7,513 |
| 16 Jan 2024 | 9.80 | 9.80 | 9.46 | 9.55 | 9.55 | 5,396 |
| 12 Jan 2024 | 10.05 | 10.05 | 9.88 | 9.97 | 9.97 | 2,453 |
| 11 Jan 2024 | 9.90 | 9.93 | 9.73 | 9.88 | 9.88 | 3,082 |
| 10 Jan 2024 | 9.60 | 9.74 | 9.48 | 9.73 | 9.73 | 4,832 |
| 09 Jan 2024 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 3,436 |
| 08 Jan 2024 | 9.49 | 9.49 | 9.33 | 9.41 | 9.41 | 3,408 |
| 05 Jan 2024 | 9.41 | 9.46 | 9.31 | 9.38 | 9.38 | 4,665 |
| 04 Jan 2024 | 9.29 | 9.36 | 9.26 | 9.35 | 9.35 | 3,975 |
| 03 Jan 2024 | 9.44 | 9.48 | 9.37 | 9.43 | 9.43 | 4,975 |
| 02 Jan 2024 | 9.46 | 9.52 | 9.33 | 9.40 | 9.40 | 4,446 |
| 29 Dec 2023 | 9.54 | 9.73 | 9.26 | 9.52 | 9.52 | 2,759 |
| 28 Dec 2023 | 9.79 | 9.79 | 9.74 | 9.79 | 9.79 | 4,256 |
| 27 Dec 2023 | 9.66 | 9.76 | 9.66 | 9.75 | 9.75 | 2,187 |
| 26 Dec 2023 | 9.75 | 9.79 | 9.73 | 9.73 | 9.73 | 3,421 |
| 22 Dec 2023 | 9.54 | 9.74 | 9.51 | 9.72 | 9.72 | 21,676 |
| 21 Dec 2023 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | 15,619 |
| 20 Dec 2023 | 9.55 | 9.56 | 9.33 | 9.38 | 9.38 | 7,650 |
| 19 Dec 2023 | 9.48 | 9.58 | 9.45 | 9.53 | 9.53 | 6,811 |
| 18 Dec 2023 | 9.36 | 9.40 | 9.20 | 9.36 | 9.36 | 10,835 |
| 15 Dec 2023 | 9.33 | 9.33 | 8.80 | 8.80 | 8.80 | 55,757 |
| 14 Dec 2023 | 9.49 | 9.55 | 9.28 | 9.47 | 9.47 | 27,153 |
| 13 Dec 2023 | 9.16 | 9.62 | 9.16 | 9.62 | 9.62 | 19,161 |
| 12 Dec 2023 | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | 6,320 |
| 11 Dec 2023 | 9.14 | 9.21 | 8.99 | 9.17 | 9.17 | 23,152 |
| 08 Dec 2023 | 9.31 | 9.41 | 9.19 | 9.21 | 9.21 | 46,532 |
| 07 Dec 2023 | 9.38 | 9.40 | 9.32 | 9.39 | 9.39 | 13,406 |
| 06 Dec 2023 | 9.35 | 9.35 | 9.30 | 9.34 | 9.34 | 6,539 |
| 05 Dec 2023 | 9.11 | 9.30 | 9.05 | 9.21 | 9.21 | 26,903 |
| 04 Dec 2023 | 9.20 | 9.21 | 9.05 | 9.11 | 9.11 | 11,443 |
| 01 Dec 2023 | 9.06 | 9.36 | 9.06 | 9.36 | 9.36 | 13,617 |
| 30 Nov 2023 | 9.06 | 9.36 | 8.95 | 9.19 | 9.19 | 14,066 |
| 29 Nov 2023 | 9.17 | 9.36 | 9.15 | 9.15 | 9.15 | 4,187 |
| 28 Nov 2023 | 9.28 | 9.37 | 9.24 | 9.27 | 9.27 | 3,779 |
| 27 Nov 2023 | 9.04 | 9.33 | 9.04 | 9.33 | 9.33 | 3,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.