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 |
| Dec 07, 2023 | $8.50 | $8.50 | $8.40 | $8.41 | 527 120 |
| Dec 06, 2023 | $8.45 | $8.47 | $8.40 | $8.45 | 810 644 |
| Dec 05, 2023 | $8.23 | $8.47 | $8.23 | $8.39 | 1 257 483 |
| Dec 04, 2023 | $8.31 | $8.37 | $8.18 | $8.24 | 673 263 |
| Dec 01, 2023 | $8.19 | $8.47 | $8.18 | $8.38 | 903 129 |
| Nov 30, 2023 | $8.21 | $8.33 | $8.09 | $8.28 | 1 897 572 |
| Nov 29, 2023 | $8.31 | $8.42 | $8.27 | $8.29 | 513 756 |
| Nov 28, 2023 | $8.38 | $8.52 | $8.33 | $8.38 | 612 048 |
| Nov 27, 2023 | $8.31 | $8.43 | $8.23 | $8.40 | 878 661 |
| Nov 24, 2023 | $8.27 | $8.32 | $8.22 | $8.27 | 352 200 |
| Nov 22, 2023 | $8.23 | $8.30 | $8.11 | $8.19 | 710 808 |
| Nov 21, 2023 | $8.25 | $8.30 | $8.13 | $8.18 | 673 668 |
| Nov 20, 2023 | $8.24 | $8.39 | $8.24 | $8.36 | 741 678 |
| Nov 17, 2023 | $8.24 | $8.40 | $8.21 | $8.23 | 845 538 |
| Nov 16, 2023 | $8.26 | $8.34 | $8.14 | $8.33 | 1 073 273 |
| Nov 15, 2023 | $8.13 | $8.23 | $7.97 | $8.14 | 1 165 089 |
| Nov 14, 2023 | $8.01 | $8.13 | $7.99 | $8.10 | 845 133 |
| Nov 13, 2023 | $7.58 | $7.80 | $7.57 | $7.78 | 600 628 |
| Nov 10, 2023 | $7.63 | $7.71 | $7.55 | $7.60 | 702 055 |
| Nov 09, 2023 | $7.69 | $7.73 | $7.49 | $7.52 | 1 196 666 |
| Nov 08, 2023 | $7.76 | $7.84 | $7.54 | $7.61 | 1 789 569 |
| Nov 07, 2023 | $7.69 | $7.80 | $7.67 | $7.68 | 1 594 486 |
| Nov 06, 2023 | $7.42 | $7.58 | $7.42 | $7.54 | 985 295 |
| Nov 03, 2023 | $7.51 | $7.62 | $7.41 | $7.53 | 1 693 929 |
| Nov 02, 2023 | $7.33 | $7.41 | $7.28 | $7.34 | 961 493 |
