EBR - Centrais Elétricas Brasileiras S.A. - Eletrobrás

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201910.9011.5810.8911.4711.471,428,600
Aug 21, 201910.2611.3010.0811.0411.041,816,100
Aug 20, 20199.689.969.559.839.83324,300
Aug 19, 201910.3310.359.769.959.95307,800
Aug 16, 201910.1510.3110.0310.2910.29429,900
Aug 15, 201910.2110.229.769.999.99234,200
Aug 14, 201910.5410.6110.1110.1310.13345,400
Aug 13, 201910.6710.9610.5610.9010.90305,800
Aug 12, 201910.5510.9410.4910.6910.69258,600
Aug 09, 201910.8511.1210.8511.0711.07170,700
Aug 08, 201910.4510.9910.4210.9510.95296,400
Aug 07, 201910.5110.5110.2410.4010.40325,100
Aug 06, 201910.7910.8110.4910.6910.69264,100
Aug 05, 201910.6710.8810.5910.6410.64497,000
Aug 02, 201911.1011.1610.6610.8710.87359,000
Aug 01, 201910.6010.9510.5810.7810.78993,500
Jul 31, 201910.2910.4510.0810.2610.26226,000
Jul 30, 201910.0810.2910.0710.2410.24235,200
Jul 29, 201910.2010.219.9910.1210.12177,100
Jul 26, 201910.0210.209.9610.1410.14204,100
Jul 25, 201910.0810.089.889.939.93152,100
Jul 24, 201910.2310.3510.0810.1410.14453,100
Jul 23, 201910.2710.3110.1510.1910.19114,700
Jul 22, 201910.5510.5810.2610.3210.32267,500
Jul 19, 201910.6110.7610.4610.4810.48248,300
Jul 18, 201910.6110.8210.6110.7610.76438,500
Jul 17, 201910.6310.6910.5010.6410.64704,900
Jul 16, 20199.9310.169.8010.1610.16233,200
Jul 15, 201910.3110.369.949.959.95366,900
Jul 12, 201910.3110.5010.0610.4010.40672,900
Jul 11, 20199.6510.329.6510.2010.20732,700
Jul 10, 20199.749.909.669.719.71462,400
Jul 09, 20199.339.519.309.499.49190,200
Jul 08, 20199.499.579.389.399.39313,600
Jul 05, 20199.399.489.269.479.47401,400
Jul 03, 20198.889.028.868.968.96165,000
Jul 02, 20199.179.228.959.019.01177,900
Jul 01, 20199.369.409.149.199.19342,000
Jun 28, 20198.999.178.999.129.12300,400
Jun 27, 20198.688.858.528.808.80339,900
Jun 26, 20198.718.828.668.798.79238,600
Jun 25, 20198.848.888.548.558.55249,700
Jun 24, 20199.039.128.888.968.96172,200
Jun 21, 20199.209.278.929.009.00409,100
Jun 20, 20199.129.379.129.309.30259,700
Jun 19, 20198.859.158.829.139.13279,700
Jun 18, 20198.999.148.868.938.93310,300
Jun 17, 20199.109.118.838.838.83239,400
Jun 14, 20199.119.248.938.948.94375,500
Jun 13, 20199.199.409.159.249.24442,600
Jun 12, 20199.529.649.219.219.21644,200
Jun 11, 20199.289.419.199.379.37252,900
Jun 10, 20199.239.239.089.149.14227,100
Jun 07, 20199.309.489.239.289.28603,000
Jun 06, 20199.089.218.989.199.19292,800
Jun 05, 20199.079.138.888.898.89214,500
Jun 04, 20198.999.108.899.109.10247,000
Jun 03, 20198.908.938.748.858.85224,600
May 31, 20198.638.878.618.758.75351,700
May 30, 20198.458.818.458.548.54376,900
May 29, 20198.358.498.208.408.40294,300
May 28, 20198.418.418.068.338.33395,600
May 24, 20198.178.298.128.218.21303,300
May 23, 20198.068.317.958.078.07331,300
May 22, 20198.388.388.118.118.11416,500
May 21, 20197.878.217.798.198.19494,000
May 20, 20197.537.807.447.747.74274,500
May 17, 20197.527.737.417.477.47444,600
May 16, 20197.757.777.607.687.68365,100
May 15, 20197.798.057.747.917.91306,700
May 14, 20197.858.077.808.018.01231,500
May 13, 20197.817.847.557.557.55243,200
May 10, 20198.198.247.948.088.08363,400
May 09, 20198.198.318.068.298.29609,700
May 09, 20190.206 Dividend
May 08, 20198.578.728.468.578.36244,100
May 07, 20198.278.358.108.348.14287,900
May 06, 20198.328.438.228.408.20338,100
May 03, 20198.388.538.368.458.25231,700
May 02, 20198.298.348.178.308.10296,300
May 01, 20198.478.598.378.388.18280,800
Apr 30, 20198.438.558.268.488.28335,800
Apr 29, 20198.638.718.368.428.22345,700
Apr 26, 20198.488.558.378.398.19220,400
Apr 25, 20198.218.638.158.498.29932,300
Apr 24, 20198.518.518.088.157.95336,700
Apr 23, 20198.508.728.418.618.40524,900
Apr 22, 20198.348.398.218.328.12262,000
Apr 18, 20198.058.448.048.258.05443,000
Apr 17, 20198.258.317.888.017.82467,500
Apr 16, 20198.228.448.208.278.07559,000
Apr 15, 20198.318.538.248.298.09600,600
Apr 12, 20198.528.728.078.208.001,026,900
Apr 11, 20198.778.858.578.648.43386,600
Apr 10, 20198.938.978.838.908.69388,100
Apr 09, 20198.868.908.608.778.56748,600
Apr 08, 20199.359.359.019.048.82878,000
Apr 05, 20199.409.409.199.269.04333,000
Apr 04, 20199.259.429.249.379.14303,000
Apr 03, 20199.409.549.149.229.00580,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...