NYSE - Delayed Quote • USD
Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B)
At close: April 26 at 3:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.39 | 8.96 | 8.19 | 8.55 | 8.55 | 15,104 |
| Apr 25, 2024 | 8.01 | 8.37 | 8.01 | 8.37 | 8.37 | 8,168 |
| Apr 24, 2024 | 8.17 | 8.20 | 8.08 | 8.11 | 8.11 | 4,562 |
| Apr 23, 2024 | 8.55 | 8.63 | 8.14 | 8.37 | 8.37 | 9,636 |
| Apr 22, 2024 | 8.23 | 8.31 | 8.14 | 8.28 | 8.28 | 24,886 |
| Apr 19, 2024 | 8.25 | 8.28 | 8.18 | 8.23 | 8.23 | 4,632 |
| Apr 18, 2024 | 8.32 | 8.32 | 8.03 | 8.03 | 8.03 | 2,467 |
| Apr 17, 2024 | 8.27 | 8.27 | 8.06 | 8.20 | 8.20 | 14,013 |
| Apr 16, 2024 | 8.21 | 8.29 | 8.16 | 8.17 | 8.17 | 15,790 |
| Apr 15, 2024 | 8.43 | 8.43 | 8.27 | 8.27 | 8.27 | 19,927 |
| Apr 12, 2024 | 8.58 | 8.59 | 8.49 | 8.59 | 8.59 | 1,718 |
| Apr 11, 2024 | 8.93 | 8.93 | 8.49 | 8.93 | 8.93 | 2,724 |
| Apr 10, 2024 | 9.19 | 9.19 | 8.95 | 8.95 | 8.95 | 2,887 |
| Apr 9, 2024 | 9.29 | 9.35 | 9.25 | 9.25 | 9.25 | 4,629 |
| Apr 8, 2024 | 9.26 | 9.29 | 9.05 | 9.29 | 9.29 | 13,670 |
| Apr 5, 2024 | 8.98 | 9.17 | 8.98 | 9.17 | 9.17 | 3,422 |
| Apr 4, 2024 | 9.31 | 9.39 | 9.06 | 9.20 | 9.20 | 10,973 |
| Apr 3, 2024 | 8.93 | 9.15 | 8.89 | 9.12 | 9.12 | 3,423 |
| Apr 2, 2024 | 9.13 | 9.33 | 8.93 | 9.33 | 9.33 | 20,056 |
| Apr 1, 2024 | 9.26 | 9.26 | 9.00 | 9.06 | 9.06 | 12,662 |
| Mar 28, 2024 | 9.37 | 9.37 | 9.20 | 9.25 | 9.25 | 2,227 |
| Mar 27, 2024 | 9.52 | 9.52 | 9.32 | 9.38 | 9.38 | 4,095 |
| Mar 26, 2024 | 9.28 | 9.47 | 9.28 | 9.34 | 9.34 | 2,936 |
| Mar 25, 2024 | 9.25 | 9.41 | 9.25 | 9.36 | 9.36 | 10,069 |
| Mar 22, 2024 | 9.30 | 9.46 | 9.29 | 9.32 | 9.32 | 12,465 |
| Mar 21, 2024 | 9.38 | 9.49 | 9.38 | 9.42 | 9.42 | 6,426 |
| Mar 20, 2024 | 9.18 | 9.44 | 9.18 | 9.33 | 9.33 | 48,946 |
| Mar 19, 2024 | 9.07 | 9.31 | 8.99 | 9.20 | 9.20 | 4,544 |
| Mar 18, 2024 | 9.55 | 9.55 | 9.07 | 9.07 | 9.07 | 15,316 |
| Mar 15, 2024 | 9.66 | 9.77 | 9.31 | 9.49 | 9.49 | 35,299 |
| Mar 14, 2024 | 9.77 | 9.82 | 9.69 | 9.73 | 9.73 | 73,352 |
| Mar 13, 2024 | 9.45 | 9.78 | 9.33 | 9.69 | 9.69 | 6,818 |
| Mar 12, 2024 | 9.69 | 9.87 | 9.67 | 9.86 | 9.86 | 4,208 |
| Mar 11, 2024 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 3,679 |
| Mar 8, 2024 | 9.62 | 9.78 | 9.62 | 9.67 | 9.67 | 3,523 |
| Mar 7, 2024 | 9.73 | 9.77 | 9.72 | 9.75 | 9.75 | 2,199 |
| Mar 6, 2024 | 9.68 | 9.85 | 9.68 | 9.77 | 9.77 | 9,909 |
| Mar 5, 2024 | 9.84 | 9.89 | 9.70 | 9.70 | 9.70 | 7,725 |
| Mar 4, 2024 | 9.75 | 9.78 | 9.72 | 9.72 | 9.72 | 4,721 |
| Mar 1, 2024 | 9.66 | 9.83 | 9.60 | 9.80 | 9.80 | 40,803 |
| Feb 29, 2024 | 9.59 | 9.68 | 9.53 | 9.53 | 9.53 | 2,559 |
| Feb 28, 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.71 | 2,840 |
| Feb 27, 2024 | 9.72 | 9.82 | 9.72 | 9.82 | 9.82 | 3,771 |
| Feb 26, 2024 | 9.50 | 9.56 | 9.47 | 9.53 | 9.53 | 9,678 |
| Feb 23, 2024 | 9.52 | 9.55 | 9.46 | 9.46 | 9.46 | 1,509 |
| Feb 22, 2024 | 9.82 | 9.82 | 9.60 | 9.60 | 9.60 | 7,919 |
| Feb 21, 2024 | 9.80 | 9.81 | 9.61 | 9.61 | 9.61 | 17,185 |
| Feb 20, 2024 | 9.70 | 10.00 | 9.70 | 9.94 | 9.94 | 5,052 |
| Feb 16, 2024 | 9.35 | 9.45 | 9.35 | 9.41 | 9.41 | 3,705 |
| Feb 15, 2024 | 9.50 | 9.54 | 9.44 | 9.46 | 9.46 | 6,635 |
| Feb 14, 2024 | 9.34 | 9.70 | 9.34 | 9.52 | 9.52 | 34,602 |
| Feb 13, 2024 | 9.33 | 9.60 | 9.14 | 9.32 | 9.32 | 9,364 |
| Feb 12, 2024 | 9.72 | 9.86 | 9.25 | 9.65 | 9.65 | 17,124 |
| Feb 9, 2024 | 9.58 | 9.71 | 9.55 | 9.71 | 9.71 | 33,088 |
| Feb 8, 2024 | 9.63 | 9.65 | 9.51 | 9.51 | 9.51 | 8,177 |
| Feb 7, 2024 | 9.69 | 9.76 | 9.66 | 9.67 | 9.67 | 4,510 |
| Feb 6, 2024 | 9.51 | 9.69 | 9.50 | 9.69 | 9.69 | 11,107 |
| Feb 5, 2024 | 9.23 | 9.28 | 9.06 | 9.27 | 9.27 | 6,221 |
| Feb 2, 2024 | 9.22 | 9.22 | 9.08 | 9.22 | 9.22 | 16,321 |
| Feb 1, 2024 | 9.30 | 9.48 | 9.22 | 9.48 | 9.48 | 5,461 |
| Jan 31, 2024 | 9.46 | 9.46 | 9.26 | 9.31 | 9.31 | 27,605 |
| Jan 30, 2024 | 9.27 | 9.27 | 9.13 | 9.20 | 9.20 | 19,914 |
| Jan 29, 2024 | 9.35 | 9.55 | 9.27 | 9.41 | 9.41 | 32,918 |
| Jan 26, 2024 | 9.27 | 9.37 | 9.27 | 9.34 | 9.34 | 1,725 |
| Jan 25, 2024 | 9.42 | 9.43 | 9.35 | 9.35 | 9.35 | 6,775 |
| Jan 24, 2024 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | 3,483 |
| Jan 23, 2024 | 9.28 | 9.31 | 9.21 | 9.30 | 9.30 | 6,075 |
| Jan 22, 2024 | 9.36 | 9.36 | 9.10 | 9.21 | 9.21 | 3,303 |
| Jan 19, 2024 | 9.43 | 9.47 | 9.40 | 9.46 | 9.46 | 4,257 |
| Jan 18, 2024 | 9.48 | 9.48 | 9.28 | 9.29 | 9.29 | 3,031 |
| Jan 17, 2024 | 9.51 | 9.57 | 9.45 | 9.46 | 9.46 | 7,513 |
| Jan 16, 2024 | 9.80 | 9.80 | 9.46 | 9.55 | 9.55 | 5,396 |
| Jan 12, 2024 | 10.05 | 10.05 | 9.88 | 9.97 | 9.97 | 2,453 |
| Jan 11, 2024 | 9.90 | 9.93 | 9.73 | 9.88 | 9.88 | 3,082 |
| Jan 10, 2024 | 9.60 | 9.74 | 9.48 | 9.73 | 9.73 | 4,832 |
| Jan 9, 2024 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 3,436 |
| Jan 8, 2024 | 9.49 | 9.49 | 9.33 | 9.41 | 9.41 | 3,408 |
| Jan 5, 2024 | 9.41 | 9.46 | 9.31 | 9.38 | 9.38 | 4,665 |
| Jan 4, 2024 | 9.29 | 9.36 | 9.26 | 9.35 | 9.35 | 3,975 |
| Jan 3, 2024 | 9.44 | 9.48 | 9.37 | 9.43 | 9.43 | 4,975 |
| Jan 2, 2024 | 9.46 | 9.52 | 9.33 | 9.40 | 9.40 | 4,446 |
| Dec 29, 2023 | 9.54 | 9.73 | 9.26 | 9.52 | 9.52 | 2,759 |
| Dec 28, 2023 | 9.79 | 9.79 | 9.74 | 9.79 | 9.79 | 4,256 |
| Dec 27, 2023 | 9.66 | 9.76 | 9.66 | 9.75 | 9.75 | 2,187 |
| Dec 26, 2023 | 9.75 | 9.79 | 9.73 | 9.73 | 9.73 | 3,421 |
| Dec 22, 2023 | 9.54 | 9.74 | 9.51 | 9.72 | 9.72 | 21,676 |
| Dec 21, 2023 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | 15,619 |
| Dec 20, 2023 | 9.55 | 9.56 | 9.33 | 9.38 | 9.38 | 7,650 |
| Dec 19, 2023 | 9.48 | 9.58 | 9.45 | 9.53 | 9.53 | 6,811 |
| Dec 18, 2023 | 9.36 | 9.40 | 9.20 | 9.36 | 9.36 | 10,835 |
| Dec 15, 2023 | 9.33 | 9.33 | 8.80 | 8.80 | 8.80 | 55,757 |
| Dec 14, 2023 | 9.49 | 9.55 | 9.28 | 9.47 | 9.47 | 27,153 |
| Dec 13, 2023 | 9.16 | 9.62 | 9.16 | 9.62 | 9.62 | 19,161 |
| Dec 12, 2023 | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | 6,320 |
| Dec 11, 2023 | 9.14 | 9.21 | 8.99 | 9.17 | 9.17 | 23,152 |
| Dec 8, 2023 | 9.31 | 9.41 | 9.19 | 9.21 | 9.21 | 46,532 |
| Dec 7, 2023 | 9.38 | 9.40 | 9.32 | 9.39 | 9.39 | 13,406 |
| Dec 6, 2023 | 9.35 | 9.35 | 9.30 | 9.34 | 9.34 | 6,539 |
| Dec 5, 2023 | 9.11 | 9.30 | 9.05 | 9.21 | 9.21 | 26,903 |
| Dec 4, 2023 | 9.20 | 9.21 | 9.05 | 9.11 | 9.11 | 11,443 |
| Dec 1, 2023 | 9.06 | 9.36 | 9.06 | 9.36 | 9.36 | 13,617 |
| Nov 30, 2023 | 9.06 | 9.36 | 8.95 | 9.19 | 9.19 | 14,066 |
| Nov 29, 2023 | 9.17 | 9.36 | 9.15 | 9.15 | 9.15 | 4,187 |
| Nov 28, 2023 | 9.28 | 9.37 | 9.24 | 9.27 | 9.27 | 3,779 |
| Nov 27, 2023 | 9.04 | 9.33 | 9.04 | 9.33 | 9.33 | 3,122 |
| Nov 24, 2023 | 9.16 | 9.24 | 9.16 | 9.19 | 9.19 | 17,179 |
| Nov 22, 2023 | 9.23 | 9.24 | 9.01 | 9.14 | 9.14 | 15,865 |
| Nov 21, 2023 | 9.18 | 9.19 | 9.01 | 9.04 | 9.04 | 4,186 |
| Nov 20, 2023 | 9.12 | 9.32 | 9.10 | 9.32 | 9.32 | 5,818 |
| Nov 17, 2023 | 9.09 | 9.19 | 9.09 | 9.19 | 9.19 | 5,499 |
| Nov 16, 2023 | 9.08 | 9.20 | 8.97 | 9.16 | 9.16 | 18,612 |
| Nov 15, 2023 | 9.03 | 9.16 | 8.91 | 8.91 | 8.91 | 4,026 |
| Nov 14, 2023 | 8.82 | 9.00 | 8.82 | 9.00 | 9.00 | 18,500 |
| Nov 13, 2023 | 8.44 | 8.59 | 8.39 | 8.59 | 8.59 | 7,610 |
| Nov 10, 2023 | 8.47 | 8.58 | 8.46 | 8.54 | 8.54 | 6,765 |
| Nov 9, 2023 | 8.02 | 8.55 | 8.02 | 8.37 | 8.37 | 4,986 |
| Nov 8, 2023 | 8.56 | 8.64 | 8.44 | 8.45 | 8.45 | 4,000 |
| Nov 7, 2023 | 8.51 | 8.61 | 8.51 | 8.51 | 8.51 | 6,992 |
| Nov 6, 2023 | 8.28 | 8.53 | 8.23 | 8.41 | 8.41 | 13,124 |
| Nov 3, 2023 | 8.32 | 8.45 | 8.32 | 8.45 | 8.45 | 16,189 |
| Nov 2, 2023 | 8.27 | 8.44 | 8.25 | 8.35 | 8.35 | 21,149 |
| Nov 1, 2023 | 7.73 | 8.16 | 7.71 | 8.15 | 8.15 | 13,122 |
| Oct 31, 2023 | 7.57 | 7.68 | 7.57 | 7.65 | 7.65 | 54,088 |
| Oct 30, 2023 | 7.82 | 7.88 | 7.58 | 7.75 | 7.75 | 67,575 |
| Oct 27, 2023 | 8.07 | 8.12 | 7.65 | 7.76 | 7.76 | 14,960 |
| Oct 26, 2023 | 7.76 | 7.94 | 7.72 | 7.94 | 7.94 | 20,908 |
| Oct 25, 2023 | 7.73 | 7.81 | 7.60 | 7.81 | 7.81 | 16,898 |
| Oct 24, 2023 | 7.69 | 7.88 | 7.68 | 7.87 | 7.87 | 46,434 |
| Oct 23, 2023 | 7.67 | 7.76 | 7.64 | 7.76 | 7.76 | 13,188 |
| Oct 20, 2023 | 7.57 | 7.69 | 7.53 | 7.68 | 7.68 | 12,095 |
| Oct 19, 2023 | 7.47 | 7.66 | 7.47 | 7.61 | 7.61 | 81,915 |
| Oct 18, 2023 | 7.59 | 7.64 | 7.50 | 7.64 | 7.64 | 6,553 |
| Oct 17, 2023 | 7.73 | 7.90 | 7.67 | 7.86 | 7.86 | 14,436 |
| Oct 16, 2023 | 7.88 | 7.96 | 7.80 | 7.91 | 7.91 | 19,974 |
| Oct 13, 2023 | 7.98 | 8.27 | 7.85 | 7.89 | 7.89 | 13,754 |
| Oct 12, 2023 | 8.29 | 8.29 | 7.82 | 7.88 | 7.88 | 47,476 |
| Oct 11, 2023 | 8.04 | 8.15 | 7.98 | 8.15 | 8.15 | 23,196 |
| Oct 10, 2023 | 7.84 | 8.12 | 7.83 | 8.12 | 8.12 | 49,081 |
| Oct 9, 2023 | 7.40 | 7.79 | 7.38 | 7.79 | 7.79 | 13,984 |
| Oct 6, 2023 | 7.37 | 7.60 | 7.26 | 7.60 | 7.60 | 31,229 |
| Oct 5, 2023 | 7.64 | 7.81 | 7.47 | 7.81 | 7.81 | 19,309 |
| Oct 4, 2023 | 7.66 | 7.68 | 7.57 | 7.64 | 7.64 | 16,597 |
| Oct 3, 2023 | 7.87 | 7.88 | 7.60 | 7.63 | 7.63 | 9,330 |
| Oct 2, 2023 | 7.53 | 8.00 | 7.53 | 7.91 | 7.91 | 10,614 |
| Sep 29, 2023 | 8.16 | 8.22 | 7.99 | 8.22 | 8.22 | 27,561 |
| Sep 28, 2023 | 7.89 | 8.15 | 7.67 | 8.15 | 8.15 | 54,428 |
| Sep 27, 2023 | 7.80 | 7.90 | 7.56 | 7.74 | 7.74 | 80,115 |
| Sep 26, 2023 | 8.10 | 8.21 | 7.89 | 7.89 | 7.89 | 35,269 |
| Sep 25, 2023 | 7.72 | 7.92 | 7.72 | 7.78 | 7.78 | 26,497 |
| Sep 22, 2023 | 7.77 | 7.83 | 7.66 | 7.66 | 7.66 | 12,404 |
| Sep 21, 2023 | 7.74 | 7.95 | 7.62 | 7.62 | 7.62 | 27,949 |
| Sep 20, 2023 | 7.92 | 8.10 | 7.92 | 8.01 | 8.01 | 17,919 |
| Sep 19, 2023 | 8.00 | 8.05 | 7.84 | 7.84 | 7.84 | 21,857 |
| Sep 18, 2023 | 8.01 | 8.32 | 7.93 | 8.32 | 8.32 | 23,212 |
| Sep 15, 2023 | 8.04 | 8.30 | 7.93 | 8.25 | 8.25 | 73,248 |
| Sep 14, 2023 | 7.98 | 8.11 | 7.94 | 7.94 | 7.94 | 31,449 |
| Sep 13, 2023 | 8.15 | 8.20 | 7.96 | 7.96 | 7.96 | 6,979 |
| Sep 12, 2023 | 7.77 | 7.90 | 7.77 | 7.79 | 7.79 | 14,259 |
| Sep 11, 2023 | 7.67 | 7.79 | 7.67 | 7.76 | 7.76 | 5,181 |
| Sep 8, 2023 | 7.57 | 7.66 | 7.48 | 7.66 | 7.66 | 5,143 |
| Sep 7, 2023 | 7.60 | 7.73 | 7.57 | 7.73 | 7.73 | 48,540 |
| Sep 6, 2023 | 7.72 | 7.77 | 7.57 | 7.75 | 7.75 | 7,393 |
| Sep 5, 2023 | 7.73 | 7.95 | 7.67 | 7.95 | 7.95 | 18,905 |
| Sep 1, 2023 | 7.98 | 8.00 | 7.82 | 7.82 | 7.82 | 9,409 |
| Aug 31, 2023 | 7.98 | 8.31 | 7.85 | 8.31 | 8.31 | 10,271 |
| Aug 30, 2023 | 8.25 | 8.27 | 8.13 | 8.19 | 8.19 | 7,838 |
| Aug 29, 2023 | 8.16 | 8.26 | 8.16 | 8.25 | 8.25 | 6,776 |
| Aug 28, 2023 | 8.09 | 8.20 | 8.07 | 8.13 | 8.13 | 27,468 |
| Aug 25, 2023 | 8.30 | 8.35 | 8.22 | 8.29 | 8.29 | 90,907 |
| Aug 24, 2023 | 8.35 | 8.39 | 8.29 | 8.34 | 8.34 | 42,835 |
| Aug 23, 2023 | 7.81 | 8.24 | 7.81 | 8.24 | 8.24 | 18,456 |
| Aug 22, 2023 | 7.57 | 7.63 | 7.52 | 7.52 | 7.52 | 14,374 |
| Aug 21, 2023 | 7.56 | 7.56 | 7.37 | 7.46 | 7.46 | 38,934 |
| Aug 18, 2023 | 7.56 | 7.76 | 7.56 | 7.72 | 7.72 | 13,964 |
| Aug 17, 2023 | 7.56 | 7.64 | 7.50 | 7.55 | 7.55 | 29,878 |
| Aug 16, 2023 | 7.80 | 7.82 | 7.53 | 7.62 | 7.62 | 14,401 |
| Aug 15, 2023 | 8.00 | 8.00 | 7.85 | 7.89 | 7.89 | 8,363 |
| Aug 14, 2023 | 8.24 | 8.28 | 8.13 | 8.13 | 8.13 | 10,706 |
| Aug 11, 2023 | 8.46 | 8.61 | 8.35 | 8.61 | 8.61 | 19,598 |
| Aug 10, 2023 | 8.57 | 8.78 | 8.43 | 8.78 | 8.78 | 3,755 |
| Aug 9, 2023 | 8.34 | 8.65 | 8.34 | 8.41 | 8.41 | 10,893 |
| Aug 8, 2023 | 8.38 | 8.44 | 8.38 | 8.41 | 8.41 | 5,906 |
| Aug 7, 2023 | 8.37 | 8.39 | 8.30 | 8.39 | 8.39 | 34,824 |
| Aug 4, 2023 | 8.40 | 8.59 | 8.38 | 8.42 | 8.42 | 6,554 |
| Aug 3, 2023 | 8.66 | 8.68 | 8.36 | 8.41 | 8.41 | 38,689 |
| Aug 2, 2023 | 8.97 | 8.97 | 8.79 | 8.79 | 8.79 | 23,661 |
| Aug 1, 2023 | 9.08 | 9.08 | 8.88 | 8.92 | 8.92 | 44,580 |
| Jul 31, 2023 | 9.11 | 9.35 | 9.11 | 9.35 | 9.35 | 4,809 |
| Jul 28, 2023 | 9.07 | 9.10 | 9.04 | 9.10 | 9.10 | 2,993 |
| Jul 27, 2023 | 9.31 | 9.32 | 9.01 | 9.04 | 9.04 | 13,405 |
| Jul 26, 2023 | 9.06 | 9.39 | 9.06 | 9.27 | 9.27 | 4,807 |
| Jul 25, 2023 | 9.25 | 9.25 | 9.06 | 9.14 | 9.14 | 9,035 |
| Jul 24, 2023 | 9.10 | 9.33 | 9.06 | 9.28 | 9.28 | 37,479 |
| Jul 21, 2023 | 9.09 | 9.15 | 9.06 | 9.15 | 9.15 | 4,642 |
| Jul 20, 2023 | 8.94 | 8.94 | 8.83 | 8.83 | 8.83 | 3,607 |
| Jul 19, 2023 | 8.86 | 8.94 | 8.79 | 8.94 | 8.94 | 18,237 |
| Jul 18, 2023 | 8.85 | 8.90 | 8.80 | 8.84 | 8.84 | 3,765 |
| Jul 17, 2023 | 8.96 | 8.96 | 8.77 | 8.88 | 8.88 | 12,767 |
| Jul 14, 2023 | 9.04 | 9.06 | 8.85 | 8.90 | 8.90 | 6,954 |
| Jul 13, 2023 | 9.03 | 9.08 | 8.97 | 9.07 | 9.07 | 10,786 |
| Jul 12, 2023 | 9.00 | 9.43 | 8.92 | 9.43 | 9.43 | 14,830 |
| Jul 11, 2023 | 8.72 | 9.46 | 8.69 | 9.46 | 9.46 | 50,833 |
| Jul 10, 2023 | 8.95 | 9.07 | 8.94 | 8.99 | 8.99 | 3,579 |
| Jul 7, 2023 | 8.86 | 9.13 | 8.86 | 9.09 | 9.09 | 43,934 |
| Jul 6, 2023 | 8.97 | 8.99 | 8.80 | 8.90 | 8.90 | 9,781 |
| Jul 5, 2023 | 9.11 | 9.24 | 9.04 | 9.04 | 9.04 | 12,781 |
| Jul 3, 2023 | 9.21 | 9.33 | 9.12 | 9.12 | 9.12 | 29,387 |
| Jun 30, 2023 | 9.17 | 9.43 | 9.15 | 9.43 | 9.43 | 35,930 |
| Jun 29, 2023 | 8.99 | 9.10 | 8.96 | 9.10 | 9.10 | 3,900 |
| Jun 28, 2023 | 9.01 | 9.11 | 8.98 | 9.07 | 9.07 | 5,753 |
| Jun 27, 2023 | 9.18 | 9.18 | 8.91 | 9.08 | 9.08 | 18,889 |
| Jun 26, 2023 | 9.34 | 9.34 | 9.13 | 9.26 | 9.26 | 15,051 |
| Jun 23, 2023 | 9.27 | 9.51 | 9.23 | 9.51 | 9.51 | 21,947 |
| Jun 22, 2023 | 9.38 | 9.38 | 9.17 | 9.30 | 9.30 | 43,627 |
| Jun 21, 2023 | 9.20 | 9.43 | 9.20 | 9.40 | 9.40 | 19,027 |
| Jun 20, 2023 | 9.29 | 9.32 | 9.17 | 9.32 | 9.32 | 89,421 |
| Jun 16, 2023 | 9.18 | 9.33 | 8.91 | 8.95 | 8.95 | 221,753 |
| Jun 15, 2023 | 9.26 | 9.45 | 9.17 | 9.45 | 9.45 | 53,055 |
| Jun 14, 2023 | 9.12 | 9.34 | 9.07 | 9.34 | 9.34 | 88,363 |
| Jun 13, 2023 | 9.14 | 9.24 | 9.03 | 9.15 | 9.15 | 69,976 |
| Jun 12, 2023 | 8.95 | 9.22 | 8.85 | 9.22 | 9.22 | 19,607 |
| Jun 9, 2023 | 8.77 | 8.95 | 8.77 | 8.95 | 8.95 | 5,010 |
| Jun 8, 2023 | 8.69 | 8.73 | 8.62 | 8.65 | 8.65 | 1,674 |
| Jun 7, 2023 | 8.72 | 8.76 | 8.56 | 8.67 | 8.67 | 7,448 |
| Jun 6, 2023 | 8.49 | 8.75 | 8.45 | 8.73 | 8.73 | 11,705 |
| Jun 5, 2023 | 8.45 | 8.37 | 8.12 | 8.34 | 8.34 | 5,121 |
| Jun 2, 2023 | 8.20 | 8.44 | 8.10 | 8.44 | 8.44 | 25,250 |
| Jun 1, 2023 | 7.76 | 8.05 | 7.75 | 7.97 | 7.97 | 36,796 |
| May 31, 2023 | 7.80 | 7.97 | 7.74 | 7.97 | 7.97 | 40,367 |
| May 30, 2023 | 7.69 | 7.78 | 7.60 | 7.73 | 7.73 | 11,198 |
| May 26, 2023 | 7.99 | 8.10 | 7.83 | 8.10 | 8.10 | 36,572 |
| May 25, 2023 | 7.98 | 8.12 | 7.93 | 8.01 | 8.01 | 19,423 |
| May 24, 2023 | 8.13 | 8.13 | 7.81 | 7.83 | 7.83 | 35,242 |
| May 23, 2023 | 8.14 | 8.14 | 7.98 | 8.04 | 8.04 | 136,110 |
| May 22, 2023 | 8.00 | 8.09 | 7.93 | 8.05 | 8.05 | 14,248 |
| May 19, 2023 | 7.77 | 7.92 | 7.77 | 7.88 | 7.88 | 4,363 |
| May 18, 2023 | 7.92 | 7.94 | 7.73 | 7.75 | 7.75 | 24,805 |
| May 17, 2023 | 8.15 | 8.15 | 7.88 | 7.94 | 7.94 | 25,423 |
| May 16, 2023 | 8.34 | 8.34 | 7.98 | 7.98 | 7.98 | 16,583 |
| May 15, 2023 | 8.07 | 8.22 | 8.00 | 8.22 | 8.22 | 4,781 |
| May 12, 2023 | 8.04 | 8.09 | 7.98 | 8.05 | 8.05 | 3,024 |
| May 11, 2023 | 7.92 | 8.14 | 7.92 | 8.04 | 8.04 | 6,799 |
| May 10, 2023 | 7.80 | 8.13 | 7.80 | 8.13 | 8.13 | 14,392 |
| May 9, 2023 | 7.30 | 7.80 | 7.26 | 7.80 | 7.80 | 6,410 |
| May 8, 2023 | 7.40 | 7.60 | 7.34 | 7.60 | 7.60 | 3,406 |
| May 5, 2023 | 0.30 Dividend | |||||
| May 5, 2023 | 7.42 | 7.69 | 7.42 | 7.69 | 7.69 | 49,714 |
| May 4, 2023 | 7.79 | 7.79 | 7.28 | 7.36 | 7.06 | 5,783 |
| May 3, 2023 | 7.33 | 7.79 | 7.19 | 7.79 | 7.47 | 12,251 |
| May 2, 2023 | 7.74 | 7.74 | 7.23 | 7.33 | 7.03 | 50,746 |
| May 1, 2023 | 7.40 | 7.60 | 7.22 | 7.50 | 7.19 | 99,839 |
| Apr 28, 2023 | 7.69 | 7.69 | 7.11 | 7.11 | 6.82 | 15,697 |
| Apr 27, 2023 | 7.66 | 7.79 | 7.61 | 7.79 | 7.47 | 8,851 |
Related Tickers
BEP-PA Brookfield Renewable Partners L.P.
17.46
+1.69%
AQNU Algonquin Power & Utilities Corp.
21.17
-1.14%
RNW ReNew Energy Global Plc
5.51
-1.96%
ENLT Enlight Renewable Energy Ltd
15.76
+0.64%
ORA Ormat Technologies, Inc.
63.11
-1.05%
CWEN-A Clearway Energy, Inc.
21.56
+0.28%
66T.BE Scatec ASA
5.97
+2.40%
OEWA.F VERBUND AG
70.50
0.00%
CLPXY China Longyuan Power Group Corporation Limited
7.28
-1.89%
ECV.F Encavis AG
16.94
+0.30%