NYSE:EBR
Centrais Elétricas Brasileiras S.A. - Stock Price (Quote)
$7.39
+0.180 (+2.50%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.05 | $8.52 | Friday, 26th Apr 2024 EBR stock ended at $7.39. This is 2.50% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.80% from a day low at $7.33 to a day high of $7.53. |
| 90 days | $7.05 | $9.11 | |
| 52 weeks | $6.45 | $9.11 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $7.44 | $7.53 | $7.33 | $7.39 | 1 448 843 |
| Apr 25, 2024 | $7.08 | $7.26 | $7.05 | $7.21 | 1 356 135 |
| Apr 24, 2024 | $7.24 | $7.24 | $7.16 | $7.17 | 1 075 119 |
| Apr 23, 2024 | $7.26 | $7.34 | $7.18 | $7.29 | 926 037 |
| Apr 22, 2024 | $7.32 | $7.36 | $7.24 | $7.34 | 845 667 |
| Apr 19, 2024 | $7.27 | $7.38 | $7.27 | $7.34 | 731 092 |
| Apr 18, 2024 | $7.27 | $7.30 | $7.13 | $7.25 | 1 086 299 |
| Apr 17, 2024 | $7.34 | $7.36 | $7.17 | $7.27 | 1 346 650 |
| Apr 16, 2024 | $7.35 | $7.42 | $7.25 | $7.32 | 2 447 847 |
| Apr 15, 2024 | $7.49 | $7.55 | $7.29 | $7.55 | 3 109 435 |
| Apr 12, 2024 | $7.61 | $7.73 | $7.54 | $7.65 | 1 167 106 |
| Apr 11, 2024 | $7.93 | $7.93 | $7.63 | $7.65 | 2 393 147 |
| Apr 10, 2024 | $8.15 | $8.21 | $7.99 | $8.03 | 1 388 654 |
| Apr 09, 2024 | $8.28 | $8.37 | $8.25 | $8.32 | 852 563 |
| Apr 08, 2024 | $8.10 | $8.27 | $8.08 | $8.19 | 710 026 |
| Apr 05, 2024 | $8.11 | $8.14 | $7.97 | $8.14 | 1 112 172 |
| Apr 04, 2024 | $8.32 | $8.41 | $8.12 | $8.17 | 2 427 339 |
| Apr 03, 2024 | $8.04 | $8.16 | $7.91 | $8.12 | 1 372 420 |
| Apr 02, 2024 | $8.08 | $8.13 | $8.02 | $8.10 | 796 265 |
| Apr 01, 2024 | $8.35 | $8.37 | $8.08 | $8.14 | 811 521 |
| Mar 28, 2024 | $8.35 | $8.42 | $8.25 | $8.35 | 1 623 641 |
| Mar 27, 2024 | $8.51 | $8.52 | $8.27 | $8.39 | 975 844 |
| Mar 26, 2024 | $8.49 | $8.57 | $8.46 | $8.50 | 621 204 |
| Mar 25, 2024 | $8.40 | $8.55 | $8.37 | $8.50 | 978 547 |
| Mar 22, 2024 | $8.47 | $8.56 | $8.36 | $8.40 | 505 618 |
