NYSE:EBR
Centrais Elétricas Brasileiras S.A. - Stock Price (Quote)
$7.63
+0.190 (+2.55%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.05 | $8.41 | Thursday, 2nd May 2024 EBR stock ended at $7.63. This is 2.55% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.52% from a day low at $7.57 to a day high of $7.69. |
| 90 days | $7.05 | $9.11 | |
| 52 weeks | $6.45 | $9.11 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $8.48 | $8.57 | $8.40 | $8.53 | 1 153 008 |
| Mar 20, 2024 | $8.41 | $8.54 | $8.35 | $8.52 | 1 218 607 |
| Mar 19, 2024 | $8.18 | $8.38 | $8.12 | $8.30 | 1 664 598 |
| Mar 18, 2024 | $8.61 | $8.63 | $8.23 | $8.23 | 894 550 |
| Mar 15, 2024 | $8.72 | $8.72 | $8.42 | $8.59 | 1 356 585 |
| Mar 14, 2024 | $8.88 | $8.92 | $8.75 | $8.82 | 1 007 706 |
| Mar 13, 2024 | $8.70 | $8.82 | $8.67 | $8.73 | 1 417 432 |
| Mar 12, 2024 | $8.67 | $8.84 | $8.63 | $8.77 | 1 036 055 |
| Mar 11, 2024 | $8.66 | $8.72 | $8.63 | $8.64 | 641 462 |
| Mar 08, 2024 | $8.65 | $8.76 | $8.61 | $8.69 | 620 189 |
| Mar 07, 2024 | $8.79 | $8.80 | $8.73 | $8.79 | 313 128 |
| Mar 06, 2024 | $8.88 | $8.89 | $8.78 | $8.81 | 380 627 |
| Mar 05, 2024 | $8.84 | $8.95 | $8.75 | $8.80 | 1 044 994 |
| Mar 04, 2024 | $8.78 | $8.82 | $8.70 | $8.78 | 539 365 |
| Mar 01, 2024 | $8.80 | $8.92 | $8.71 | $8.82 | 769 624 |
| Feb 29, 2024 | $8.73 | $8.84 | $8.71 | $8.75 | 471 435 |
| Feb 28, 2024 | $8.78 | $8.86 | $8.75 | $8.82 | 428 047 |
| Feb 27, 2024 | $8.83 | $8.95 | $8.81 | $8.91 | 499 680 |
| Feb 26, 2024 | $8.67 | $8.72 | $8.61 | $8.68 | 287 511 |
| Feb 23, 2024 | $8.72 | $8.72 | $8.60 | $8.62 | 369 315 |
| Feb 22, 2024 | $8.88 | $8.91 | $8.73 | $8.76 | 507 208 |
