Centrais Electricas Brasileiras S A American Depositary Shares (Each (EBR)
7.2300
+0.2100 (2.99%)
NYSE · Last Trade: Apr 20th, 2:43 PM EDT
Historical Prices For Centrais Electricas Brasileiras S A American Depositary Shares (Each (EBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 7.03 | 7.32 | 7.01 | 7.23 | 1,392,370 | 7.23 |
| 4/16/2025 | 7.06 | 7.11 | 7.00 | 7.02 | 1,760,586 | 7.02 |
| 4/15/2025 | 7.21 | 7.21 | 7.11 | 7.14 | 1,227,209 | 7.14 |
| 4/14/2025 | 7.12 | 7.22 | 7.09 | 7.21 | 1,133,923 | 7.21 |
| 4/11/2025 | 7.05 | 7.11 | 6.97 | 7.11 | 1,593,057 | 7.11 |
| 4/10/2025 | 6.98 | 7.08 | 6.87 | 7.03 | 1,965,223 | 7.03 |
| 4/09/2025 | 6.74 | 7.16 | 6.69 | 7.13 | 1,867,870 | 7.13 |
| 4/08/2025 | 7.04 | 7.05 | 6.76 | 6.80 | 1,397,788 | 6.80 |
| 4/07/2025 | 6.75 | 7.04 | 6.71 | 6.86 | 2,093,769 | 6.86 |
| 4/04/2025 | 7.01 | 7.08 | 6.95 | 6.96 | 1,641,224 | 6.96 |
| 4/03/2025 | 7.35 | 7.45 | 7.28 | 7.33 | 1,444,133 | 7.33 |
| 4/02/2025 | 7.22 | 7.22 | 7.07 | 7.12 | 1,029,949 | 7.12 |
| 4/01/2025 | 7.10 | 7.23 | 7.08 | 7.18 | 1,630,998 | 7.18 |
| 3/31/2025 | 7.12 | 7.17 | 7.08 | 7.10 | 1,028,976 | 7.10 |
| 3/28/2025 | 7.20 | 7.20 | 7.09 | 7.14 | 1,282,110 | 7.14 |
| 3/27/2025 | 7.25 | 7.30 | 7.16 | 7.26 | 1,455,709 | 7.26 |
| 3/26/2025 | 7.31 | 7.33 | 7.20 | 7.29 | 1,257,815 | 7.29 |
| 3/25/2025 | 7.28 | 7.45 | 7.28 | 7.33 | 1,266,220 | 7.33 |
| 3/24/2025 | 7.22 | 7.30 | 7.20 | 7.21 | 1,239,280 | 7.21 |
| 3/21/2025 | 7.29 | 7.37 | 7.27 | 7.32 | 989,912 | 7.32 |
| 3/20/2025 | 7.43 | 7.49 | 7.33 | 7.41 | 836,425 | 7.41 |
| 3/19/2025 | 7.20 | 7.43 | 7.20 | 7.40 | 1,521,174 | 7.40 |
| 3/18/2025 | 7.13 | 7.21 | 7.06 | 7.16 | 598,805 | 7.16 |
| 3/17/2025 | 7.08 | 7.17 | 7.01 | 7.17 | 1,586,426 | 7.17 |
| 3/14/2025 | 6.84 | 7.08 | 6.82 | 7.03 | 1,429,074 | 7.03 |
| 3/13/2025 | 6.67 | 6.92 | 6.66 | 6.85 | 957,026 | 6.85 |
| 3/12/2025 | 6.69 | 6.77 | 6.65 | 6.73 | 1,468,718 | 6.73 |
| 3/11/2025 | 6.67 | 6.74 | 6.59 | 6.73 | 1,225,275 | 6.73 |
| 3/10/2025 | 6.69 | 6.78 | 6.63 | 6.66 | 2,016,892 | 6.66 |
| 3/07/2025 | 6.68 | 6.78 | 6.66 | 6.72 | 1,395,512 | 6.72 |
| 3/06/2025 | 6.70 | 6.87 | 6.70 | 6.72 | 1,670,330 | 6.72 |
| 3/05/2025 | 6.48 | 6.66 | 6.45 | 6.61 | 1,896,002 | 6.61 |
| 3/04/2025 | 6.53 | 6.53 | 6.38 | 6.46 | 2,334,860 | 6.46 |
| 3/03/2025 | 6.54 | 6.62 | 6.50 | 6.53 | 810,410 | 6.53 |
| 2/28/2025 | 6.75 | 6.79 | 6.50 | 6.52 | 1,774,930 | 6.52 |
| 2/27/2025 | 6.44 | 6.46 | 6.38 | 6.40 | 976,250 | 6.40 |
| 2/26/2025 | 6.48 | 6.53 | 6.41 | 6.46 | 1,317,159 | 6.46 |
| 2/25/2025 | 6.52 | 6.61 | 6.52 | 6.57 | 896,932 | 6.57 |
| 2/24/2025 | 6.61 | 6.62 | 6.44 | 6.48 | 1,102,247 | 6.48 |
| 2/21/2025 | 6.60 | 6.63 | 6.54 | 6.59 | 920,552 | 6.59 |
| 2/20/2025 | 6.66 | 6.66 | 6.58 | 6.63 | 556,312 | 6.63 |
| 2/19/2025 | 6.65 | 6.71 | 6.61 | 6.63 | 990,105 | 6.63 |
| 2/18/2025 | 6.78 | 6.83 | 6.69 | 6.70 | 1,214,668 | 6.70 |
| 2/14/2025 | 6.50 | 6.63 | 6.47 | 6.58 | 988,746 | 6.58 |
| 2/13/2025 | 6.25 | 6.33 | 6.22 | 6.32 | 791,504 | 6.32 |
| 2/12/2025 | 6.19 | 6.30 | 6.15 | 6.26 | 1,117,731 | 6.26 |
| 2/11/2025 | 6.24 | 6.29 | 6.17 | 6.27 | 779,181 | 6.27 |
| 2/10/2025 | 6.10 | 6.18 | 6.08 | 6.14 | 640,261 | 6.14 |
| 2/07/2025 | 6.19 | 6.19 | 6.02 | 6.03 | 1,061,710 | 6.03 |
| 2/06/2025 | 6.23 | 6.25 | 6.15 | 6.18 | 603,231 | 6.18 |
| 2/05/2025 | 6.18 | 6.26 | 6.17 | 6.20 | 1,012,782 | 6.20 |
| 2/04/2025 | 6.26 | 6.32 | 6.21 | 6.29 | 922,055 | 6.29 |
| 2/03/2025 | 6.23 | 6.38 | 6.19 | 6.30 | 1,291,379 | 6.30 |
| 1/31/2025 | 6.31 | 6.32 | 6.18 | 6.19 | 995,379 | 6.19 |
| 1/30/2025 | 6.08 | 6.26 | 6.08 | 6.23 | 1,195,202 | 6.23 |
| 1/29/2025 | 6.11 | 6.16 | 6.04 | 6.06 | 815,003 | 6.06 |
| 1/28/2025 | 6.18 | 6.19 | 6.11 | 6.13 | 1,403,364 | 6.13 |
| 1/27/2025 | 6.09 | 6.18 | 5.99 | 6.18 | 1,718,497 | 6.18 |
| 1/24/2025 | 5.96 | 6.00 | 5.92 | 5.92 | 875,935 | 5.92 |
| 1/23/2025 | 5.91 | 6.00 | 5.88 | 5.92 | 1,281,968 | 5.92 |
| 1/22/2025 | 5.91 | 6.03 | 5.88 | 5.92 | 1,364,016 | 5.92 |
| 1/21/2025 | 5.87 | 5.89 | 5.82 | 5.87 | 1,144,372 | 5.87 |