Centrais Elétricas Brasil... (EBR)
NYSE: EBR
· Real-Time Price · USD
8.16
-0.15 (-1.81%)
At close: Aug 14, 2025, 3:59 PM
8.17
0.06%
After-hours: Aug 14, 2025, 05:54 PM EDT
EBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.26 | 8.30 | 8.16 | 8.17 | n/a | -1.68% | 1,249,065 |
| Aug 13, 2025 | 8.42 | 8.42 | 8.25 | 8.31 | 8.31 | -1.54% | 1,168,813 |
| Aug 12, 2025 | 8.39 | 8.48 | 8.32 | 8.44 | 8.44 | 2.06% | 1,339,601 |
| Aug 11, 2025 | 8.20 | 8.38 | 8.18 | 8.27 | 8.27 | 1.22% | 1,940,700 |
| Aug 8, 2025 | 7.90 | 8.21 | 7.89 | 8.17 | 8.17 | 3.68% | 2,935,167 |
| Aug 7, 2025 | 7.61 | 7.90 | 7.55 | 7.88 | 7.88 | 10.67% | 2,293,756 |
| Aug 6, 2025 | 6.96 | 7.20 | 6.96 | 7.12 | 7.12 | 3.79% | 1,752,277 |
| Aug 5, 2025 | 6.91 | 6.97 | 6.86 | 6.86 | 6.86 | -0.44% | 765,723 |
| Aug 4, 2025 | 6.90 | 6.92 | 6.83 | 6.89 | 6.89 | 1.32% | 1,093,536 |
| Aug 1, 2025 | 6.91 | 6.94 | 6.78 | 6.80 | 6.80 | 0.59% | 1,037,806 |
| Jul 31, 2025 | 6.71 | 6.83 | 6.71 | 6.76 | 6.76 | -1.31% | 997,245 |
| Jul 30, 2025 | 6.79 | 6.94 | 6.72 | 6.85 | 6.85 | 0.59% | 2,700,534 |
| Jul 29, 2025 | 6.77 | 6.86 | 6.74 | 6.81 | 6.81 | 0.89% | 958,300 |
| Jul 28, 2025 | 6.85 | 6.85 | 6.71 | 6.75 | 6.75 | -1.89% | 1,029,656 |
| Jul 25, 2025 | 7.01 | 7.01 | 6.84 | 6.88 | 6.88 | -1.85% | 1,008,837 |
| Jul 24, 2025 | 6.97 | 7.03 | 6.95 | 7.01 | 7.01 | -0.57% | 1,666,012 |
| Jul 23, 2025 | 6.98 | 7.07 | 6.97 | 7.05 | 7.05 | 1.29% | 1,342,900 |
| Jul 22, 2025 | 7.08 | 7.09 | 6.94 | 6.96 | 6.96 | -0.85% | 864,484 |
| Jul 21, 2025 | 6.99 | 7.05 | 6.99 | 7.02 | 7.02 | 0.72% | 844,000 |
| Jul 18, 2025 | 7.08 | 7.11 | 6.94 | 6.97 | 6.97 | -1.27% | 1,900,319 |