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 |
| Jan 16, 2024 | $8.71 | $8.72 | $8.44 | $8.53 | 1 264 346 |
| Jan 12, 2024 | $8.95 | $9.00 | $8.80 | $8.88 | 477 554 |
| Jan 11, 2024 | $8.88 | $8.96 | $8.71 | $8.87 | 1 436 155 |
| Jan 10, 2024 | $8.58 | $8.79 | $8.52 | $8.72 | 792 748 |
| Jan 09, 2024 | $8.43 | $8.51 | $8.39 | $8.48 | 651 810 |
| Jan 08, 2024 | $8.38 | $8.50 | $8.38 | $8.45 | 603 304 |
| Jan 05, 2024 | $8.45 | $8.56 | $8.43 | $8.48 | 414 094 |
| Jan 04, 2024 | $8.38 | $8.44 | $8.34 | $8.40 | 451 061 |
| Jan 03, 2024 | $8.47 | $8.57 | $8.46 | $8.47 | 519 171 |
| Jan 02, 2024 | $8.47 | $8.60 | $8.46 | $8.49 | 804 776 |
| Dec 29, 2023 | $8.65 | $8.65 | $8.55 | $8.62 | 530 727 |
| Dec 28, 2023 | $8.76 | $8.82 | $8.66 | $8.68 | 963 475 |
| Dec 27, 2023 | $8.72 | $8.80 | $8.69 | $8.77 | 411 133 |
| Dec 26, 2023 | $8.71 | $8.77 | $8.69 | $8.74 | 388 305 |
| Dec 22, 2023 | $8.54 | $8.73 | $8.53 | $8.66 | 535 440 |
| Dec 21, 2023 | $8.48 | $8.54 | $8.43 | $8.54 | 686 277 |
| Dec 20, 2023 | $8.53 | $8.55 | $8.32 | $8.32 | 1 344 842 |
| Dec 19, 2023 | $8.56 | $8.61 | $8.49 | $8.60 | 620 110 |
| Dec 18, 2023 | $8.35 | $8.49 | $8.29 | $8.46 | 926 422 |
| Dec 15, 2023 | $8.40 | $8.41 | $8.23 | $8.25 | 1 116 430 |
| Dec 14, 2023 | $8.50 | $8.52 | $8.39 | $8.47 | 1 238 894 |
| Dec 13, 2023 | $8.26 | $8.54 | $8.22 | $8.54 | 1 482 440 |
| Dec 12, 2023 | $8.26 | $8.27 | $8.14 | $8.19 | 1 308 284 |
| Dec 11, 2023 | $8.30 | $8.36 | $8.25 | $8.30 | 784 135 |
| Dec 08, 2023 | $8.39 | $8.47 | $8.28 | $8.34 | 1 237 341 |
