U.S. markets closed

Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.78-0.24 (-3.99%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20216.116.115.745.785.781,749,000
Feb 25, 20216.286.305.916.026.022,741,400
Feb 24, 20216.356.425.826.026.024,648,500
Feb 23, 20215.266.055.225.845.846,231,600
Feb 22, 20214.965.374.935.255.253,765,200
Feb 19, 20215.415.445.315.375.371,157,800
Feb 18, 20215.515.525.355.395.39946,800
Feb 17, 20215.455.525.425.525.52575,800
Feb 16, 20215.575.615.405.425.42855,300
Feb 12, 20215.505.565.455.515.51522,300
Feb 11, 20215.525.575.415.475.47932,100
Feb 11, 20210.263 Dividend
Feb 10, 20215.725.725.595.685.42710,100
Feb 09, 20215.705.785.625.725.46624,500
Feb 08, 20215.715.755.625.685.42994,700
Feb 05, 20215.795.805.685.765.49940,100
Feb 04, 20215.755.755.565.695.432,856,500
Feb 03, 20215.825.865.725.825.551,422,100
Feb 02, 20215.915.965.815.825.552,053,900
Feb 01, 20215.515.715.435.575.313,064,400
Jan 29, 20215.295.355.145.174.931,601,200
Jan 28, 20215.325.445.275.325.071,409,100
Jan 27, 20215.245.365.125.234.992,931,200
Jan 26, 20215.265.335.075.104.867,069,100
Jan 25, 20215.005.054.694.954.729,543,700
Jan 22, 20215.655.675.415.615.352,054,100
Jan 21, 20216.276.275.785.885.611,786,600
Jan 20, 20216.326.346.216.265.97338,100
Jan 19, 20216.346.346.136.205.91861,300
Jan 15, 20216.586.646.456.476.171,070,200
Jan 14, 20216.666.886.626.886.56605,100
Jan 13, 20216.426.506.356.446.14394,700
Jan 12, 20216.296.506.246.486.18598,000
Jan 11, 20216.296.336.136.185.89824,900
Jan 08, 20216.506.586.386.566.26614,100
Jan 07, 20216.486.516.306.316.021,284,500
Jan 06, 20216.466.736.416.516.211,166,800
Jan 05, 20216.586.726.556.686.37914,800
Jan 04, 20217.107.186.776.826.50671,600
Dec 31, 20207.157.156.916.996.67271,000
Dec 30, 20207.097.107.017.076.74392,600
Dec 29, 20207.127.167.067.076.74165,300
Dec 28, 20207.047.066.937.046.71290,000
Dec 24, 20207.107.167.037.136.80107,700
Dec 23, 20207.027.156.977.036.70238,300
Dec 22, 20206.966.996.886.926.60308,300
Dec 21, 20206.937.126.897.006.68559,700
Dec 18, 20207.207.327.187.306.96296,700
Dec 17, 20207.467.497.237.276.93273,500
Dec 16, 20207.477.487.147.407.06650,100
Dec 15, 20207.527.727.447.637.28254,200
Dec 14, 20207.717.757.437.467.11523,400
Dec 11, 20207.647.727.557.647.29950,800
Dec 10, 20207.027.417.017.336.99434,700
Dec 09, 20207.007.126.906.956.63508,800
Dec 08, 20206.927.026.876.976.65554,700
Dec 07, 20206.716.856.536.566.26615,700
Dec 04, 20206.716.806.656.786.47623,700
Dec 03, 20206.466.626.366.516.21479,200
Dec 02, 20206.336.456.186.416.11499,600
Dec 01, 20205.946.185.916.155.87751,400
Nov 30, 20206.026.075.805.805.53483,800
Nov 27, 20206.106.136.046.075.79218,600
Nov 25, 20205.946.055.916.055.77475,100
Nov 24, 20205.866.085.866.075.79696,900
Nov 23, 20205.915.915.705.775.50328,500
Nov 20, 20205.945.945.815.825.55573,800
Nov 19, 20205.966.075.905.945.66236,500
Nov 18, 20206.076.145.935.995.71502,800
Nov 17, 20205.966.225.966.165.87372,200
Nov 16, 20206.306.306.016.075.79503,300
Nov 13, 20205.996.035.896.035.75491,700
Nov 12, 20206.206.225.925.945.66400,600
Nov 11, 20206.416.456.326.436.13195,400
Nov 10, 20206.506.626.456.456.15315,300
Nov 09, 20206.536.646.236.275.98473,900
Nov 06, 20206.136.346.126.346.05209,600
Nov 05, 20206.046.145.986.135.85223,900
Nov 04, 20205.665.935.635.815.54350,200
Nov 03, 20205.585.665.485.595.33146,500
Nov 02, 20205.535.635.395.445.19250,200
Oct 30, 20205.465.495.375.475.22280,600
Oct 29, 20205.375.615.315.555.29214,400
Oct 28, 20205.625.715.555.565.30697,500
Oct 27, 20206.036.035.795.805.53273,700
Oct 26, 20206.146.255.996.055.77402,800
Oct 23, 20206.016.055.966.035.751,063,700
Oct 22, 20205.886.065.886.025.742,386,200
Oct 21, 20205.845.935.795.905.63110,500
Oct 20, 20205.845.975.815.855.58230,100
Oct 19, 20205.775.865.745.795.52304,000
Oct 16, 20205.735.885.685.775.501,807,300
Oct 15, 20205.605.835.595.815.54808,500
Oct 14, 20205.715.855.675.755.48788,900
Oct 13, 20205.635.745.575.685.42617,200
Oct 12, 20205.696.025.645.805.53411,000
Oct 09, 20205.645.755.585.645.38330,600
Oct 08, 20205.505.615.495.585.32394,100
Oct 07, 20205.605.685.435.615.35407,200
Oct 06, 20205.735.885.595.665.40475,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...