EBR - Centrais Elétricas Brasileiras S.A. - Eletrobras

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20205.045.205.035.125.12167,174
08 Apr 20204.224.744.204.684.68765,400
07 Apr 20204.664.664.304.334.33598,200
06 Apr 20204.404.514.114.204.20688,100
03 Apr 20204.274.283.904.134.13737,200
02 Apr 20204.404.534.224.364.36525,700
01 Apr 20204.304.464.174.294.29712,400
31 Mar 20204.754.934.514.614.61750,400
30 Mar 20204.404.714.314.624.62856,000
27 Mar 20204.004.394.004.214.21883,800
26 Mar 20204.114.404.114.404.401,588,600
25 Mar 20203.514.173.443.993.991,677,900
24 Mar 20203.433.583.263.563.56664,200
23 Mar 20203.363.362.963.123.121,426,400
20 Mar 20203.753.793.293.483.481,485,400
19 Mar 20203.693.923.303.533.532,566,400
18 Mar 20204.294.483.683.993.991,310,800
17 Mar 20204.955.114.645.045.041,118,300
16 Mar 20204.715.164.564.884.882,090,100
13 Mar 20205.955.985.115.845.841,338,100
12 Mar 20205.095.434.414.784.781,454,700
11 Mar 20206.776.905.766.226.221,016,800
10 Mar 20206.136.805.996.796.791,096,600
09 Mar 20206.126.325.705.705.70936,200
06 Mar 20207.157.316.857.027.02639,900
05 Mar 20207.747.847.447.577.57395,700
04 Mar 20207.877.997.697.967.96759,400
03 Mar 20207.918.177.627.707.70600,500
02 Mar 20207.948.057.727.957.95584,000
28 Feb 20207.247.767.147.737.73814,000
27 Feb 20207.567.857.477.537.53723,500
26 Feb 20208.158.317.707.717.71691,500
25 Feb 20208.188.248.128.128.12414,500
24 Feb 20208.218.258.008.148.14415,900
21 Feb 20208.548.628.468.548.54269,100
20 Feb 20208.718.798.538.658.65577,300
19 Feb 20208.729.008.658.928.92477,800
18 Feb 20208.368.808.358.768.76685,600
14 Feb 20208.308.428.118.388.38274,200
13 Feb 20208.078.208.058.078.07342,200
12 Feb 20208.098.137.908.078.07383,800
11 Feb 20207.968.127.958.028.02453,400
10 Feb 20208.178.257.907.937.931,020,900
07 Feb 20208.398.448.218.258.25514,000
06 Feb 20208.968.968.398.488.48929,800
05 Feb 20209.149.188.938.938.93869,900
04 Feb 20209.179.228.979.009.00377,700
03 Feb 20209.139.208.959.119.111,033,200
31 Jan 20209.069.209.029.119.11278,300
30 Jan 20209.299.349.029.339.33586,400
29 Jan 20209.649.649.359.499.49397,700
28 Jan 20209.339.659.309.619.61331,100
27 Jan 20209.249.309.019.189.18834,500
24 Jan 20209.869.939.709.719.71238,000
23 Jan 20209.799.959.629.859.85626,700
22 Jan 20209.9310.109.809.929.92682,200
21 Jan 20209.469.469.289.289.28235,900
17 Jan 20209.649.729.629.629.62264,600
16 Jan 20209.499.649.429.649.64854,000
15 Jan 20209.449.479.299.299.29215,000
14 Jan 20209.679.679.199.559.55415,600
13 Jan 20209.739.779.599.599.59188,100
10 Jan 20209.649.869.609.709.70461,700
09 Jan 20209.619.659.529.529.52241,500
08 Jan 20209.389.719.339.629.62301,600
07 Jan 20209.119.529.119.509.50421,300
06 Jan 20209.099.369.089.169.16480,600
03 Jan 20209.209.309.169.179.17148,000
02 Jan 20209.269.459.209.459.45278,500
31 Dec 20199.339.359.289.329.3259,700
30 Dec 20199.349.369.289.349.34175,600
27 Dec 20199.219.269.149.249.24318,300
26 Dec 20199.239.349.189.349.34163,600
24 Dec 20199.309.349.209.349.3496,000
23 Dec 20198.939.288.919.289.28817,000
20 Dec 20198.758.778.638.658.65793,400
19 Dec 20198.608.818.568.748.74985,200
18 Dec 20198.588.658.408.648.641,091,400
17 Dec 20198.808.828.708.778.77327,000
16 Dec 20198.818.948.798.898.89529,800
13 Dec 20198.788.858.718.728.72147,400
12 Dec 20198.728.858.708.838.83258,300
11 Dec 20198.648.748.628.748.74247,000
11 Dec 20190.020337 Dividend
10 Dec 20198.618.678.568.628.60120,700
09 Dec 20198.588.708.588.628.60117,200
06 Dec 20198.618.758.578.618.59162,500
05 Dec 20198.448.558.408.518.49155,200
04 Dec 20198.508.508.418.428.40107,200
03 Dec 20198.368.478.348.378.35157,900
02 Dec 20198.288.368.238.338.31189,500
29 Nov 20198.198.238.158.228.20162,900
27 Nov 20198.108.147.988.128.10501,800
26 Nov 20198.128.138.018.068.04380,700
25 Nov 20198.318.368.238.268.24237,600
22 Nov 20198.438.488.338.418.39334,300
21 Nov 20198.348.418.258.368.34179,500
20 Nov 20198.298.358.228.318.29114,200
19 Nov 20198.508.508.248.308.28242,700
18 Nov 20198.628.668.468.538.51320,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more