NYSE:EBR
Centrais Elétricas Brasileiras S.A. - Stock Price (Quote)
$7.78
+0.150 (+1.97%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.05 | $8.41 | Friday, 3rd May 2024 EBR stock ended at $7.78. This is 1.97% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.19% from a day low at $7.76 to a day high of $7.93. |
| 90 days | $7.05 | $9.11 | |
| 52 weeks | $6.45 | $9.11 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2023 | $7.02 | $7.20 | $6.95 | $7.15 | 1 052 367 |
| Sep 27, 2023 | $7.19 | $7.23 | $6.87 | $7.00 | 1 865 014 |
| Sep 26, 2023 | $7.38 | $7.56 | $7.25 | $7.26 | 1 525 834 |
| Sep 25, 2023 | $7.05 | $7.24 | $7.04 | $7.20 | 1 293 326 |
| Sep 22, 2023 | $7.08 | $7.17 | $7.03 | $7.08 | 661 827 |
| Sep 21, 2023 | $7.13 | $7.25 | $7.05 | $7.07 | 999 373 |
| Sep 20, 2023 | $7.32 | $7.44 | $7.29 | $7.41 | 672 605 |
| Sep 19, 2023 | $7.40 | $7.40 | $7.24 | $7.26 | 569 275 |
| Sep 18, 2023 | $7.35 | $7.38 | $7.26 | $7.35 | 622 175 |
| Sep 15, 2023 | $7.47 | $7.48 | $7.32 | $7.33 | 1 170 357 |
| Sep 14, 2023 | $7.44 | $7.55 | $7.35 | $7.51 | 644 708 |
| Sep 13, 2023 | $7.28 | $7.57 | $7.30 | $7.40 | 1 025 259 |
| Sep 12, 2023 | $7.04 | $7.23 | $7.04 | $7.20 | 425 520 |
| Sep 11, 2023 | $6.97 | $7.10 | $6.94 | $7.08 | 501 583 |
| Sep 08, 2023 | $6.78 | $6.89 | $6.71 | $6.87 | 611 819 |
| Sep 07, 2023 | $6.85 | $6.87 | $6.78 | $6.78 | 369 496 |
| Sep 06, 2023 | $6.98 | $7.02 | $6.82 | $6.85 | 510 784 |
| Sep 05, 2023 | $7.00 | $7.09 | $6.95 | $7.00 | 526 118 |
| Sep 01, 2023 | $7.19 | $7.24 | $7.15 | $7.16 | 431 908 |
| Aug 31, 2023 | $7.29 | $7.26 | $7.09 | $7.11 | 650 192 |
| Aug 30, 2023 | $7.55 | $7.56 | $7.42 | $7.43 | 484 910 |
| Aug 29, 2023 | $7.45 | $7.52 | $7.39 | $7.49 | 758 730 |
| Aug 28, 2023 | $7.41 | $7.48 | $7.36 | $7.46 | 442 134 |
| Aug 25, 2023 | $7.50 | $7.54 | $7.42 | $7.46 | 870 679 |
| Aug 24, 2023 | $7.60 | $7.71 | $7.49 | $7.55 | 1 354 042 |
