Centrais Elétricas Brasil... (EBR)
NYSE: EBR
· Real-Time Price · USD
8.46
0.18 (2.17%)
At close: Sep 05, 2025, 3:59 PM
8.46
-0.06%
After-hours: Sep 05, 2025, 05:34 PM EDT
EBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.46 | 8.49 | 8.37 | 8.46 | 8.46 | 2.17% | 4,149,288 |
| Sep 4, 2025 | 8.20 | 8.32 | 8.17 | 8.28 | 8.28 | 1.35% | 1,883,429 |
| Sep 3, 2025 | 8.24 | 8.28 | 8.14 | 8.17 | 8.17 | -0.37% | 946,416 |
| Sep 2, 2025 | 8.08 | 8.30 | 8.08 | 8.20 | 8.20 | -0.49% | 1,313,600 |
| Aug 29, 2025 | 8.21 | 8.33 | 8.21 | 8.24 | 8.24 | 0.73% | 3,646,935 |
| Aug 28, 2025 | 8.10 | 8.25 | 8.07 | 8.18 | 8.18 | 2.12% | 2,449,900 |
| Aug 27, 2025 | 7.86 | 8.04 | 7.82 | 8.01 | 8.01 | 2.04% | 1,043,300 |
| Aug 26, 2025 | 7.97 | 8.02 | 7.85 | 7.85 | 7.85 | -1.88% | 1,082,300 |
| Aug 25, 2025 | 7.93 | 8.06 | 7.93 | 8.00 | 8.00 | 1.91% | 1,710,763 |
| Aug 22, 2025 | 7.77 | 7.92 | 7.74 | 7.85 | 7.85 | 1.42% | 1,459,712 |
| Aug 21, 2025 | 7.73 | 7.77 | 7.67 | 7.74 | 7.74 | 1.04% | 1,500,300 |
| Aug 20, 2025 | 7.67 | 7.72 | 7.64 | 7.66 | 7.66 | 1.06% | 1,171,900 |
| Aug 19, 2025 | 7.61 | 7.66 | 7.55 | 7.58 | 7.58 | -3.44% | 1,261,807 |
| Aug 18, 2025 | 7.79 | 7.89 | 7.77 | 7.85 | 7.85 | -4.15% | 1,749,600 |
| Aug 15, 2025 | 8.21 | 8.23 | 8.16 | 8.19 | 7.87 | 0.24% | 889,130 |
| Aug 14, 2025 | 8.26 | 8.30 | 8.16 | 8.17 | 7.85 | -1.68% | 1,250,100 |
| Aug 13, 2025 | 8.42 | 8.42 | 8.25 | 8.31 | 7.98 | -1.54% | 1,168,813 |
| Aug 12, 2025 | 8.39 | 8.48 | 8.32 | 8.44 | 8.11 | 2.06% | 1,339,601 |
| Aug 11, 2025 | 8.20 | 8.38 | 8.18 | 8.27 | 7.94 | 1.22% | 1,940,700 |
| Aug 8, 2025 | 7.90 | 8.21 | 7.89 | 8.17 | 7.85 | 3.68% | 2,935,167 |