Centrais Elétricas Brasil... (EBR)
NYSE: EBR
· Real-Time Price · USD
9.46
0.07 (0.69%)
At close: Sep 26, 2025, 3:59 PM
9.20
-2.75%
After-hours: Sep 26, 2025, 07:32 PM EDT
EBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.48 | 9.49 | 9.43 | 9.47 | 9.47 | 0.74% | 1,427,346 |
| Sep 25, 2025 | 9.52 | 9.54 | 9.37 | 9.40 | 9.40 | -1.16% | 1,427,513 |
| Sep 24, 2025 | 9.50 | 9.53 | 9.45 | 9.51 | 9.51 | -1.25% | 1,130,000 |
| Sep 23, 2025 | 9.40 | 9.63 | 9.37 | 9.63 | 9.63 | 2.77% | 1,663,543 |
| Sep 22, 2025 | 9.38 | 9.43 | 9.24 | 9.37 | 9.37 | -1.88% | 2,212,512 |
| Sep 19, 2025 | 9.35 | 9.55 | 9.32 | 9.55 | 9.55 | 3.69% | 2,625,888 |
| Sep 18, 2025 | 9.20 | 9.35 | 9.15 | 9.21 | 9.21 | 0.11% | 2,091,717 |
| Sep 17, 2025 | 9.10 | 9.32 | 9.09 | 9.20 | 9.20 | 1.55% | 3,668,065 |
| Sep 16, 2025 | 9.08 | 9.08 | 8.95 | 9.06 | 9.06 | 0.44% | 1,704,600 |
| Sep 15, 2025 | 8.94 | 9.05 | 8.91 | 9.02 | 9.02 | 4.04% | 2,587,100 |
| Sep 12, 2025 | 8.57 | 8.68 | 8.56 | 8.67 | 8.67 | 0.46% | 1,608,422 |
| Sep 11, 2025 | 8.48 | 8.68 | 8.48 | 8.63 | 8.63 | 1.65% | 1,048,800 |
| Sep 10, 2025 | 8.45 | 8.56 | 8.45 | 8.49 | 8.49 | 0.71% | 1,886,400 |
| Sep 9, 2025 | 8.32 | 8.46 | 8.32 | 8.43 | 8.43 | 1.08% | 1,489,030 |
| Sep 8, 2025 | 8.44 | 8.45 | 8.28 | 8.34 | 8.34 | -1.42% | 1,270,436 |
| Sep 5, 2025 | 8.46 | 8.49 | 8.37 | 8.46 | 8.46 | 2.17% | 4,151,424 |
| 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 |