UK markets open in 1 hour 26 minutes

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.21-0.10 (-1.37%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20217.337.447.217.217.216,771,600
14 Oct 20217.147.317.127.317.311,756,500
13 Oct 20217.207.267.057.187.183,298,700
12 Oct 20217.117.497.077.297.292,734,500
11 Oct 20216.987.236.967.147.143,760,300
08 Oct 20216.877.026.856.976.971,624,300
07 Oct 20216.756.846.676.816.811,477,600
06 Oct 20216.616.716.476.706.701,291,000
05 Oct 20216.766.786.646.716.711,038,200
04 Oct 20217.017.056.676.786.782,910,900
01 Oct 20217.247.307.157.267.261,068,300
30 Sept 20217.137.257.087.107.10720,600
29 Sept 20217.157.347.137.147.14526,800
28 Sept 20217.327.377.147.187.18559,200
27 Sept 20217.407.557.307.387.38646,600
24 Sept 20217.267.457.257.397.39957,700
23 Sept 20217.277.437.257.387.38583,000
22 Sept 20217.257.357.177.267.261,143,100
21 Sept 20217.027.296.957.217.21476,900
20 Sept 20217.087.146.846.976.97855,600
17 Sept 20217.077.146.967.117.11792,000
16 Sept 20217.207.247.107.157.15669,600
15 Sept 20217.237.297.147.267.261,016,400
14 Sept 20217.307.397.197.297.29873,000
13 Sept 20217.187.337.077.237.23638,800
10 Sept 20217.177.196.936.946.94861,600
09 Sept 20216.627.096.627.007.002,183,100
08 Sept 20217.087.106.506.556.552,039,200
07 Sept 20217.237.337.207.247.24494,400
03 Sept 20217.257.267.087.117.11451,800
02 Sept 20217.247.327.147.197.19706,200
01 Sept 20217.467.697.457.517.51650,400
31 Aug 20217.427.477.287.357.35491,000
30 Aug 20217.407.427.317.387.38427,600
27 Aug 20217.407.537.367.507.50309,700
26 Aug 20217.487.597.417.457.45357,300
25 Aug 20217.477.557.377.547.54631,200
24 Aug 20217.167.507.127.467.46565,300
23 Aug 20217.107.126.967.067.06755,900
20 Aug 20216.967.196.937.147.14564,700
19 Aug 20216.917.116.847.077.07596,900
18 Aug 20217.187.206.967.027.021,115,600
17 Aug 20217.177.467.157.277.27663,100
16 Aug 20217.477.487.187.227.22579,400
13 Aug 20217.447.497.297.467.46434,800
12 Aug 20217.687.707.477.497.49364,800
11 Aug 20217.727.737.547.687.68354,700
10 Aug 20217.827.847.697.727.72360,400
09 Aug 20217.877.917.697.807.80372,500
06 Aug 20217.737.977.627.887.88719,800
05 Aug 20217.958.017.607.657.65598,300
04 Aug 20217.857.917.647.847.84501,100
03 Aug 20217.717.857.547.857.85600,000
02 Aug 20218.018.117.877.907.90434,300
30 Jul 20218.288.377.757.827.821,065,800
29 Jul 20218.498.498.328.378.37430,900
28 Jul 20218.258.428.208.388.38422,500
27 Jul 20218.178.278.138.268.26374,500
26 Jul 20218.108.278.088.198.19494,700
23 Jul 20218.418.418.098.158.15574,800
22 Jul 20218.408.448.308.368.36485,900
21 Jul 20218.348.438.268.408.40688,700
20 Jul 20218.248.448.228.398.39962,600
19 Jul 20218.368.498.248.308.30851,900
16 Jul 20218.628.758.578.688.682,470,400
15 Jul 20218.698.768.548.638.631,009,500
14 Jul 20218.628.788.548.688.681,496,400
13 Jul 20218.448.498.348.418.412,472,000
12 Jul 20218.178.498.178.458.452,263,700
09 Jul 20218.178.228.138.178.17243,600
08 Jul 20218.048.147.918.108.10487,800
07 Jul 20218.208.217.998.168.16664,500
06 Jul 20218.268.318.128.148.14541,500
02 Jul 20218.678.688.518.588.58928,600
01 Jul 20218.698.698.518.548.54861,800
30 Jun 20218.678.698.548.658.651,023,500
29 Jun 20218.968.978.768.808.80911,700
28 Jun 20218.959.038.849.039.03652,100
25 Jun 20219.279.288.868.968.96880,100
24 Jun 20219.399.429.129.279.27775,200
23 Jun 20219.519.619.229.309.301,240,700
22 Jun 20219.359.459.179.429.421,456,200
21 Jun 20219.069.479.029.449.441,149,100
18 Jun 20219.539.559.009.009.003,971,900
17 Jun 20219.039.058.548.648.641,926,900
16 Jun 20218.869.038.738.938.931,274,300
15 Jun 20218.728.818.518.808.80864,900
14 Jun 20218.839.048.778.948.94836,400
11 Jun 20218.798.808.578.758.75619,400
10 Jun 20219.109.158.828.918.91616,200
09 Jun 20219.069.138.908.918.91449,600
08 Jun 20219.099.138.888.958.95588,800
07 Jun 20219.219.299.139.189.18999,700
04 Jun 20218.859.078.829.039.03637,200
03 Jun 20218.758.838.678.828.82333,300
02 Jun 20218.678.968.678.848.84887,600
01 Jun 20218.648.788.518.678.671,421,600
28 May 20218.258.348.258.288.28618,900
27 May 20218.218.268.168.218.21464,300
26 May 20218.158.218.068.188.18628,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...