UK markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.68-0.19 (-2.77%)
At close: 04:00PM EDT
6.98 +0.30 (+4.49%)
After hours: 07:13PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20246.786.786.666.686.681,151,200
30 May 20246.866.946.826.876.87269,600
29 May 20246.866.886.786.806.80652,300
28 May 20247.137.176.967.007.00441,900
24 May 20247.077.157.037.047.04413,600
23 May 20247.087.106.967.027.02594,900
22 May 20247.197.197.017.057.052,193,800
21 May 20247.257.377.177.357.351,116,000
20 May 20247.447.537.277.297.291,241,500
17 May 20247.507.527.437.507.50685,600
16 May 20247.457.547.427.507.50444,800
15 May 20247.507.507.327.427.42981,300
14 May 20247.407.537.397.477.471,143,600
13 May 20247.427.487.367.397.39728,000
10 May 20247.417.427.227.307.301,141,000
09 May 20247.467.467.247.367.362,043,200
08 May 20247.717.897.717.837.83765,000
08 May 20240.079 Dividend
07 May 20247.867.937.847.897.81621,200
06 May 20247.777.917.777.817.73602,600
03 May 20247.807.937.767.787.701,007,700
02 May 20247.587.697.577.637.55890,300
01 May 20247.387.547.337.447.37652,900
30 Apr 20247.397.457.337.367.291,082,800
29 Apr 20247.437.487.407.437.36824,100
26 Apr 20247.447.537.337.397.321,450,500
25 Apr 20247.087.267.057.217.141,359,200
24 Apr 20247.247.247.167.177.101,076,700
23 Apr 20247.267.347.187.297.22926,000
22 Apr 20247.327.367.247.347.27866,900
19 Apr 20247.277.387.277.347.27765,100
18 Apr 20247.277.307.137.257.181,087,100
17 Apr 20247.347.367.177.277.201,856,100
16 Apr 20247.357.427.257.327.252,449,600
15 Apr 20247.497.557.297.557.473,159,700
12 Apr 20247.617.737.547.657.571,173,300
11 Apr 20247.937.937.637.657.572,396,200
10 Apr 20248.158.217.998.037.951,391,000
09 Apr 20248.288.378.248.328.24880,700
08 Apr 20248.108.288.088.198.11777,600
05 Apr 20248.118.147.978.148.061,117,500
04 Apr 20248.328.408.128.178.092,449,400
03 Apr 20248.048.167.918.128.041,424,700
02 Apr 20248.088.148.028.108.02838,500
01 Apr 20248.358.378.088.148.06821,700
28 Mar 20248.358.438.258.358.271,623,600
27 Mar 20248.518.528.278.398.31977,400
26 Mar 20248.498.578.468.508.41622,100
25 Mar 20248.408.558.378.508.41978,500
22 Mar 20248.478.568.368.408.32545,300
21 Mar 20248.488.578.408.538.441,162,500
20 Mar 20248.418.548.358.528.431,231,600
19 Mar 20248.188.388.128.308.221,664,600
18 Mar 20248.618.638.238.238.15925,900
15 Mar 20248.728.728.418.598.501,543,000
14 Mar 20248.888.928.758.828.731,009,300
13 Mar 20248.708.828.668.738.641,421,600
12 Mar 20248.678.848.638.778.681,037,100
11 Mar 20248.668.728.638.648.55642,900
08 Mar 20248.658.768.618.698.60622,000
07 Mar 20248.798.808.738.798.70325,000
06 Mar 20248.888.898.788.818.72402,200
05 Mar 20248.848.958.758.808.711,080,500
04 Mar 20248.788.828.708.788.69557,400
01 Mar 20248.808.918.718.828.73770,200
29 Feb 20248.738.848.718.758.66487,400
28 Feb 20248.788.878.748.828.73449,500
27 Feb 20248.838.958.818.918.82511,200
26 Feb 20248.678.728.618.688.59306,600
23 Feb 20248.728.728.608.628.53372,500
22 Feb 20248.888.918.738.768.67508,700
21 Feb 20248.938.948.778.838.74697,500
20 Feb 20248.789.118.789.048.95895,400
16 Feb 20248.568.668.538.578.48465,900
15 Feb 20248.668.698.588.608.51714,900
14 Feb 20248.598.698.508.668.57834,300
13 Feb 20248.728.788.468.518.42669,400
12 Feb 20248.828.858.718.848.75391,900
09 Feb 20248.608.848.578.798.701,115,700
08 Feb 20248.708.728.568.588.49858,100
07 Feb 20248.668.808.668.728.63712,500
06 Feb 20248.508.728.508.718.62767,500
05 Feb 20248.198.248.058.218.13424,100
02 Feb 20248.208.248.118.218.13705,000
01 Feb 20248.258.468.198.438.35820,800
31 Jan 20248.278.438.238.268.18993,800
30 Jan 20248.198.228.078.158.07856,800
29 Jan 20248.408.438.258.308.22825,900
26 Jan 20248.408.408.328.348.26597,300
25 Jan 20248.378.408.328.388.30522,000
24 Jan 20248.388.398.278.298.21475,400
23 Jan 20248.308.318.158.288.201,142,800
22 Jan 20248.408.438.128.178.09794,200
19 Jan 20248.458.568.418.508.41787,100
18 Jan 20248.468.468.298.318.23529,800
17 Jan 20248.518.558.478.518.42414,300
16 Jan 20248.718.728.448.538.441,283,600
12 Jan 20248.958.998.808.888.79478,400
11 Jan 20248.888.968.718.878.781,442,000
10 Jan 20248.588.798.518.728.63820,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...