UK markets open in 4 hours 26 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.05+0.02 (+0.33%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20206.146.255.996.056.05402,800
23 Oct 20206.016.055.966.036.031,063,700
22 Oct 20205.886.065.886.026.022,386,200
21 Oct 20205.845.935.795.905.90110,500
20 Oct 20205.845.975.815.855.85230,100
19 Oct 20205.775.865.745.795.79304,000
16 Oct 20205.735.885.685.775.771,807,300
15 Oct 20205.605.835.595.815.81808,500
14 Oct 20205.715.855.675.755.75788,900
13 Oct 20205.635.745.575.685.68617,200
12 Oct 20205.696.025.645.805.80411,000
09 Oct 20205.645.755.585.645.64330,600
08 Oct 20205.505.615.495.585.58394,100
07 Oct 20205.605.685.435.615.61407,200
06 Oct 20205.735.885.595.665.66475,000
05 Oct 20205.285.745.275.645.64487,600
02 Oct 20205.355.515.295.345.34432,900
01 Oct 20205.395.405.285.395.39539,900
30 Sep 20205.445.535.415.525.521,375,000
29 Sep 20205.415.515.335.435.43742,400
28 Sep 20205.895.915.405.525.52892,700
25 Sep 20205.735.855.705.825.82418,100
24 Sep 20205.825.995.795.905.90651,200
23 Sep 20205.925.975.745.755.75329,300
22 Sep 20206.146.155.925.995.99289,800
21 Sep 20205.856.095.796.086.08280,400
18 Sep 20206.376.396.026.056.05683,100
17 Sep 20206.296.446.246.446.44358,300
16 Sep 20206.366.466.306.416.41287,200
15 Sep 20206.606.686.296.316.31593,200
14 Sep 20206.476.606.426.576.57539,900
11 Sep 20206.646.666.466.506.50706,200
10 Sep 20207.107.126.596.646.64659,700
09 Sep 20206.987.076.906.926.92394,600
08 Sep 20206.706.856.626.766.76269,500
04 Sep 20206.907.016.696.876.87344,300
03 Sep 20207.127.286.886.956.95411,100
02 Sep 20206.707.036.707.017.01565,300
01 Sep 20206.726.816.676.746.74381,300
31 Aug 20206.656.666.486.486.48418,100
28 Aug 20206.727.056.646.866.86585,400
27 Aug 20206.566.586.316.446.44318,200
26 Aug 20206.876.886.426.466.46766,900
25 Aug 20206.567.046.436.856.851,462,100
24 Aug 20206.306.696.166.626.621,314,500
21 Aug 20205.866.295.866.086.08923,100
20 Aug 20205.575.805.515.765.761,026,100
19 Aug 20205.935.935.725.755.75877,300
18 Aug 20205.986.055.805.935.93496,800
17 Aug 20206.256.295.705.835.831,584,000
14 Aug 20206.196.326.066.286.28669,200
13 Aug 20206.666.766.076.196.19869,400
12 Aug 20206.536.586.326.476.47722,600
11 Aug 20206.876.886.716.756.75441,200
10 Aug 20206.886.936.776.816.81484,200
07 Aug 20206.967.026.806.916.91388,300
07 Aug 20200.305983 Dividend
06 Aug 20207.197.657.137.407.09784,400
05 Aug 20207.467.557.137.176.87693,500
04 Aug 20207.227.387.067.196.89418,000
03 Aug 20207.297.377.237.367.06224,800
31 Jul 20207.537.537.307.367.06225,100
30 Jul 20207.657.707.547.687.36283,700
29 Jul 20207.507.717.407.607.29455,700
28 Jul 20207.457.647.457.527.21329,400
27 Jul 20207.397.597.227.547.23405,000
24 Jul 20207.217.397.117.276.97206,200
23 Jul 20207.567.607.257.256.95315,700
22 Jul 20207.507.727.477.607.29714,100
21 Jul 20207.507.507.287.296.99389,700
20 Jul 20207.507.507.307.387.07326,600
17 Jul 20206.827.546.767.477.161,324,700
16 Jul 20206.586.666.526.526.25164,800
15 Jul 20206.556.716.496.626.35541,100
14 Jul 20206.386.546.346.456.18396,700
13 Jul 20206.666.746.446.446.17346,000
10 Jul 20206.596.956.586.756.47418,300
09 Jul 20206.827.256.736.756.471,020,900
08 Jul 20206.356.406.296.376.11271,600
07 Jul 20206.196.396.176.175.91268,300
06 Jul 20206.306.356.126.225.96336,800
02 Jul 20206.206.255.986.005.75437,100
01 Jul 20205.856.165.836.105.85609,300
30 Jun 20205.695.865.625.675.441,235,300
29 Jun 20205.755.785.595.705.46321,100
26 Jun 20205.545.675.435.465.23676,800
25 Jun 20205.805.845.595.765.52672,500
24 Jun 20205.735.815.515.575.34465,000
23 Jun 20206.056.055.865.895.65242,400
22 Jun 20205.886.055.825.885.64371,900
19 Jun 20205.915.935.625.665.43419,900
18 Jun 20205.875.975.765.785.54281,500
17 Jun 20205.976.195.876.055.801,000,900
16 Jun 20205.935.955.525.595.36632,900
15 Jun 20205.605.925.535.675.44495,900
12 Jun 20205.846.005.685.985.73508,800
11 Jun 20205.885.905.505.605.37401,700
10 Jun 20206.576.596.156.155.90551,500
09 Jun 20206.236.606.146.466.19878,000
08 Jun 20206.106.536.096.506.23795,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...