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 |
| Aug 22, 2023 | $6.86 | $6.93 | $6.82 | $6.89 | 847 750 |
| Aug 21, 2023 | $6.84 | $6.85 | $6.76 | $6.81 | 1 098 118 |
| Aug 18, 2023 | $6.94 | $7.02 | $6.91 | $6.95 | 637 291 |
| Aug 17, 2023 | $6.82 | $6.96 | $6.78 | $6.93 | 1 207 720 |
| Aug 16, 2023 | $7.05 | $7.06 | $6.71 | $6.80 | 3 209 829 |
| Aug 15, 2023 | $7.08 | $7.09 | $6.99 | $7.01 | 1 454 774 |
| Aug 14, 2023 | $7.42 | $7.42 | $7.29 | $7.32 | 573 828 |
| Aug 11, 2023 | $7.62 | $7.64 | $7.43 | $7.47 | 1 054 537 |
| Aug 10, 2023 | $7.66 | $7.75 | $7.59 | $7.61 | 494 232 |
| Aug 09, 2023 | $7.48 | $7.78 | $7.39 | $7.52 | 1 182 050 |
| Aug 08, 2023 | $7.49 | $7.53 | $7.41 | $7.49 | 970 288 |
| Aug 07, 2023 | $7.39 | $7.44 | $7.31 | $7.36 | 703 807 |
| Aug 04, 2023 | $7.52 | $7.68 | $7.42 | $7.43 | 1 163 561 |
| Aug 03, 2023 | $7.63 | $7.69 | $7.42 | $7.42 | 1 148 956 |
| Aug 02, 2023 | $7.93 | $7.99 | $7.85 | $7.92 | 1 062 093 |
| Aug 01, 2023 | $7.95 | $8.02 | $7.84 | $7.93 | 712 433 |
| Jul 31, 2023 | $8.09 | $8.25 | $8.08 | $8.12 | 650 329 |
| Jul 28, 2023 | $8.08 | $8.10 | $7.97 | $8.00 | 586 434 |
| Jul 27, 2023 | $8.30 | $8.32 | $8.00 | $8.02 | 945 823 |
| Jul 26, 2023 | $8.13 | $8.34 | $8.12 | $8.29 | 884 110 |
| Jul 25, 2023 | $8.26 | $8.26 | $8.11 | $8.13 | 558 014 |
| Jul 24, 2023 | $8.07 | $8.24 | $8.03 | $8.12 | 888 393 |
| Jul 21, 2023 | $7.97 | $8.13 | $7.97 | $8.06 | 545 087 |
| Jul 20, 2023 | $7.94 | $7.94 | $7.81 | $7.86 | 557 004 |
| Jul 19, 2023 | $7.85 | $7.95 | $7.76 | $7.89 | 751 848 |
