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 |
| Jul 19, 2023 | $7.85 | $7.95 | $7.76 | $7.89 | 751 848 |
| Jul 18, 2023 | $7.81 | $7.93 | $7.81 | $7.91 | 578 470 |
| Jul 17, 2023 | $7.85 | $7.95 | $7.78 | $7.90 | 503 784 |
| Jul 14, 2023 | $8.08 | $8.08 | $7.90 | $7.92 | 583 282 |
| Jul 13, 2023 | $8.01 | $8.13 | $7.99 | $8.08 | 826 341 |
| Jul 12, 2023 | $8.04 | $8.15 | $7.89 | $7.91 | 1 469 199 |
| Jul 11, 2023 | $7.84 | $7.98 | $7.74 | $7.95 | 931 183 |
| Jul 10, 2023 | $8.06 | $8.11 | $8.01 | $8.01 | 570 898 |
| Jul 07, 2023 | $7.98 | $8.23 | $7.99 | $8.13 | 789 510 |
| Jul 06, 2023 | $8.06 | $8.08 | $7.88 | $7.91 | 758 328 |
| Jul 05, 2023 | $8.22 | $8.32 | $8.16 | $8.20 | 1 020 704 |
| Jul 03, 2023 | $8.27 | $8.36 | $8.25 | $8.31 | 395 605 |
| Jun 30, 2023 | $8.05 | $8.32 | $8.05 | $8.27 | 1 162 631 |
| Jun 29, 2023 | $7.90 | $7.98 | $7.84 | $7.96 | 811 612 |
| Jun 28, 2023 | $7.94 | $8.03 | $7.88 | $7.89 | 748 644 |
| Jun 27, 2023 | $8.17 | $8.18 | $7.84 | $7.99 | 1 106 614 |
| Jun 26, 2023 | $8.20 | $8.22 | $8.09 | $8.15 | 564 692 |
| Jun 23, 2023 | $8.13 | $8.40 | $8.12 | $8.32 | 1 091 789 |
| Jun 22, 2023 | $8.23 | $8.25 | $8.07 | $8.15 | 1 138 286 |
| Jun 21, 2023 | $8.22 | $8.36 | $8.20 | $8.29 | 1 577 719 |
| Jun 20, 2023 | $8.19 | $8.24 | $8.11 | $8.18 | 1 653 488 |
| Jun 16, 2023 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| Jun 15, 2023 | $8.12 | $8.34 | $8.04 | $8.26 | 1 305 807 |
| Jun 14, 2023 | $7.95 | $8.17 | $7.94 | $8.11 | 2 578 255 |
| Jun 13, 2023 | $8.00 | $8.03 | $7.84 | $7.88 | 1 111 079 |
