New Zealand markets close in 2 hours 53 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.66+0.17 (+1.79%)
At close: 04:00PM EDT
9.70 +0.04 (+0.41%)
After hours: 07:42PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20229.429.679.409.669.662,452,200
16 Aug 20229.499.529.349.499.491,702,400
15 Aug 20229.169.669.139.619.61970,100
12 Aug 20229.289.299.099.279.271,754,600
11 Aug 20229.489.529.119.159.151,963,700
10 Aug 20229.679.729.369.469.461,872,400
09 Aug 20229.559.609.409.489.481,132,000
08 Aug 20229.469.639.469.519.511,475,800
05 Aug 20229.229.399.159.359.351,085,600
04 Aug 20229.089.389.089.309.302,205,600
03 Aug 20228.889.078.778.968.961,885,800
02 Aug 20229.079.088.918.968.961,023,600
01 Aug 20228.929.158.889.019.011,156,900
29 Jul 20228.799.028.798.968.96722,700
28 Jul 20228.788.908.678.888.881,086,300
27 Jul 20228.528.738.498.698.69968,500
26 Jul 20228.428.488.358.428.42674,600
25 Jul 20228.268.448.268.428.42730,000
22 Jul 20228.168.258.078.168.161,471,700
21 Jul 20228.068.188.038.158.151,096,500
20 Jul 20228.348.418.128.178.171,252,400
19 Jul 20228.228.308.158.228.221,528,800
18 Jul 20228.308.378.078.108.101,669,700
15 Jul 20228.008.237.858.238.231,749,600
14 Jul 20227.868.067.808.068.062,063,500
13 Jul 20227.918.197.918.038.032,249,500
12 Jul 20227.778.027.677.917.911,701,100
11 Jul 20228.198.237.827.927.923,987,500
08 Jul 20228.478.488.308.398.392,035,100
07 Jul 20228.368.538.358.428.421,666,400
06 Jul 20228.318.338.048.188.181,815,900
05 Jul 20228.368.398.158.388.384,334,700
01 Jul 20228.799.008.648.718.713,836,600
30 Jun 20228.739.018.688.878.872,534,500
29 Jun 20228.848.938.728.888.882,112,900
28 Jun 20228.788.878.658.708.702,409,300
27 Jun 20228.518.748.478.718.712,023,900
24 Jun 20228.478.548.418.508.501,217,500
23 Jun 20228.578.618.398.508.502,240,500
22 Jun 20228.588.788.548.648.642,299,700
21 Jun 20228.578.758.538.558.552,035,500
17 Jun 20228.268.498.188.458.452,901,900
16 Jun 20228.218.348.108.198.191,938,800
15 Jun 20228.288.508.218.478.472,372,900
14 Jun 20228.108.187.988.118.114,565,700
13 Jun 20227.917.977.767.857.852,583,200
10 Jun 20228.158.378.158.228.2211,336,500
09 Jun 20228.578.998.548.688.684,114,100
08 Jun 20228.568.768.528.658.653,409,000
07 Jun 20228.488.608.408.558.551,646,200
06 Jun 20228.788.828.538.668.662,071,200
03 Jun 20228.808.888.718.758.751,442,100
02 Jun 20228.929.068.808.968.964,064,900
01 Jun 20228.858.918.648.878.873,916,500
31 May 20229.089.128.778.798.793,349,500
27 May 20229.239.299.079.109.103,193,000
26 May 20229.359.359.039.239.233,244,300
25 May 20229.309.399.159.259.253,386,900
24 May 20229.169.218.969.209.203,547,800
23 May 20229.059.198.989.109.103,018,400
20 May 20228.909.028.819.009.003,078,200
19 May 20228.769.048.748.938.933,557,200
18 May 20228.638.748.248.508.502,193,900
17 May 20228.508.828.498.788.781,887,700
16 May 20228.208.338.128.258.251,331,700
13 May 20227.828.237.818.188.181,292,400
12 May 20227.627.817.547.767.761,733,900
11 May 20227.747.847.667.687.681,558,200
10 May 20227.707.837.647.737.732,116,400
09 May 20227.467.637.407.497.491,798,800
06 May 20227.687.857.567.617.61846,500
05 May 20227.927.947.587.737.731,886,400
04 May 20227.538.077.518.058.052,290,300
04 May 20220.151 Dividend
03 May 20227.908.017.797.907.75831,000
02 May 20228.118.117.577.857.701,991,900
29 Apr 20228.568.748.288.298.131,513,800
28 Apr 20228.138.418.118.348.181,054,900
27 Apr 20228.098.288.068.198.031,236,400
26 Apr 20228.258.288.068.077.922,202,400
25 Apr 20228.148.468.058.408.242,543,500
22 Apr 20228.608.618.268.328.166,772,400
21 Apr 20229.089.158.748.748.571,987,200
20 Apr 20228.809.208.649.128.954,395,000
19 Apr 20229.009.098.488.728.552,811,300
18 Apr 20229.209.218.999.078.901,343,300
14 Apr 20229.109.199.059.128.952,013,300
13 Apr 20228.919.268.849.178.992,924,000
12 Apr 20229.239.268.929.018.842,118,500
11 Apr 20228.849.058.818.918.744,569,100
08 Apr 20228.699.078.689.018.844,754,400
07 Apr 20228.448.698.298.538.373,163,600
06 Apr 20227.948.377.858.268.104,050,400
05 Apr 20228.468.488.118.168.001,941,200
04 Apr 20228.498.628.398.588.422,005,400
01 Apr 20228.158.438.138.418.253,321,100
31 Mar 20227.857.967.817.917.762,445,900
30 Mar 20227.637.787.597.677.52898,300
29 Mar 20227.807.837.717.787.631,232,700
28 Mar 20227.637.667.527.597.441,014,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...