New Zealand markets close in 1 hour 7 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.41-0.04 (-0.62%)
At close: 04:00PM EST
6.40 -0.01 (-0.16%)
After hours: 04:14PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20226.586.606.376.416.411,202,391
26 Jan 20226.386.566.336.456.452,704,400
25 Jan 20226.096.316.086.256.251,133,100
24 Jan 20226.146.166.006.086.081,468,200
21 Jan 20226.276.356.186.196.191,566,100
20 Jan 20226.166.266.146.166.161,298,700
19 Jan 20225.906.155.846.076.071,646,200
18 Jan 20225.775.835.635.715.711,697,700
14 Jan 20225.635.805.625.755.75951,200
13 Jan 20225.765.865.655.735.731,169,600
12 Jan 20225.465.735.465.725.721,529,500
11 Jan 20225.265.445.235.425.422,118,900
10 Jan 20225.315.315.175.215.212,237,700
07 Jan 20225.505.595.375.395.391,635,400
06 Jan 20225.575.595.515.515.51794,600
05 Jan 20225.565.625.495.525.521,692,400
04 Jan 20225.585.755.575.605.60910,900
03 Jan 20225.885.885.725.735.731,064,900
31 Dec 20216.006.095.996.096.09518,500
30 Dec 20215.876.065.875.995.99478,500
29 Dec 20215.905.935.775.815.81558,300
28 Dec 20215.845.945.815.935.93663,100
27 Dec 20215.855.915.805.895.89433,000
23 Dec 20215.865.875.805.815.811,567,900
22 Dec 20215.755.935.705.925.922,717,600
21 Dec 20215.695.775.695.725.721,002,800
20 Dec 20215.695.725.605.685.681,154,600
17 Dec 20215.775.935.755.855.854,696,800
16 Dec 20215.885.945.835.855.851,693,200
15 Dec 20215.536.065.515.985.984,515,900
14 Dec 20216.256.335.956.076.072,982,000
13 Dec 20216.466.526.396.426.421,083,200
10 Dec 20216.256.356.236.356.35470,900
09 Dec 20216.366.376.196.206.20837,700
08 Dec 20216.586.636.396.476.47835,300
07 Dec 20216.286.346.236.326.32704,400
06 Dec 20216.406.466.306.316.31695,700
03 Dec 20216.276.336.106.246.24927,000
02 Dec 20216.156.206.106.166.161,025,400
01 Dec 20215.976.045.755.815.81593,000
30 Nov 20215.895.925.665.835.831,367,500
29 Nov 20215.955.955.865.915.91391,900
26 Nov 20215.865.905.835.885.88474,400
24 Nov 20215.855.985.825.905.90773,300
23 Nov 20215.725.975.665.955.95950,200
22 Nov 20215.946.005.755.765.761,231,200
19 Nov 20216.016.085.935.965.96594,700
18 Nov 20216.016.065.845.935.931,208,500
17 Nov 20215.976.095.845.935.931,936,600
16 Nov 20216.336.416.256.316.31794,900
15 Nov 20216.756.756.526.576.57477,000
12 Nov 20216.646.646.556.566.56564,600
11 Nov 20216.666.776.656.676.67881,500
10 Nov 20216.606.686.476.486.48951,100
09 Nov 20216.516.596.366.416.41951,600
08 Nov 20216.246.286.156.206.20480,000
05 Nov 20216.156.296.136.266.26691,500
04 Nov 20216.196.215.915.945.941,391,300
03 Nov 20216.156.426.076.366.361,060,400
02 Nov 20216.246.266.066.136.13627,800
01 Nov 20216.136.296.126.246.24985,000
29 Oct 20216.496.506.036.086.083,688,600
28 Oct 20216.566.636.436.466.461,089,800
27 Oct 20216.666.766.576.616.61963,500
26 Oct 20216.456.606.356.566.561,077,400
25 Oct 20216.456.686.416.636.631,828,700
22 Oct 20216.266.915.906.346.345,736,700
21 Oct 20216.626.666.316.446.442,960,200
20 Oct 20217.137.146.886.896.891,590,700
19 Oct 20217.267.327.027.067.062,262,300
18 Oct 20217.087.437.027.417.411,459,000
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 Sep 20217.137.257.087.107.10720,600
29 Sep 20217.157.347.137.147.14526,800
28 Sep 20217.327.377.147.187.18559,200
27 Sep 20217.407.557.307.387.38646,600
24 Sep 20217.267.457.257.397.39957,700
23 Sep 20217.277.437.257.387.38583,000
22 Sep 20217.257.357.177.267.261,143,100
21 Sep 20217.027.296.957.217.21476,900
20 Sep 20217.087.146.846.976.97855,600
17 Sep 20217.077.146.967.117.11792,000
16 Sep 20217.207.247.107.157.15669,600
15 Sep 20217.237.297.147.267.261,016,400
14 Sep 20217.307.397.197.297.29873,000
13 Sep 20217.187.337.077.237.23638,800
10 Sep 20217.177.196.936.946.94861,600
09 Sep 20216.627.096.627.007.002,183,100
08 Sep 20217.087.106.506.556.552,039,200
07 Sep 20217.237.337.207.247.24494,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...