Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

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

Compare
7.11
+0.08
+(1.14%)
At close: April 11 at 4:00:02 PM EDT
7.31
+0.20
+(2.81%)
After hours: April 11 at 6:50:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.057.116.977.117.111,592,300
Apr 10, 20256.987.086.877.037.031,965,200
Apr 9, 20256.747.166.697.137.131,867,900
Apr 8, 20257.047.056.766.806.801,397,800
Apr 7, 20256.757.056.716.866.862,093,800
Apr 4, 20257.017.086.936.966.961,641,200
Apr 3, 20257.357.457.287.337.331,444,100
Apr 2, 20257.227.227.077.127.121,029,900
Apr 1, 20257.107.237.087.187.181,631,000
Mar 31, 20257.127.177.087.107.101,029,000
Mar 28, 20257.207.207.097.147.141,282,100
Mar 27, 20257.257.317.167.267.261,455,700
Mar 26, 20257.317.337.207.297.291,257,800
Mar 25, 20257.287.457.287.337.331,264,000
Mar 24, 20257.227.307.207.217.211,239,300
Mar 21, 20257.297.377.277.327.32989,900
Mar 20, 20257.437.497.347.417.41836,400
Mar 19, 20257.207.437.207.407.401,521,200
Mar 18, 20257.137.227.067.167.16598,800
Mar 17, 20257.087.177.017.177.171,586,400
Mar 14, 20256.847.086.827.037.031,429,100
Mar 13, 20256.676.936.666.856.85957,000
Mar 12, 20256.696.776.656.736.731,468,700
Mar 11, 20256.676.746.606.736.731,225,300
Mar 10, 20256.696.786.636.666.662,016,900
Mar 7, 20256.686.786.666.726.721,395,500
Mar 6, 20256.706.876.706.726.721,670,300
Mar 5, 20256.486.666.456.616.611,896,000
Mar 4, 20256.536.536.386.466.462,334,900
Mar 3, 20256.546.626.506.536.53810,400
Feb 28, 20256.756.806.506.526.521,774,900
Feb 27, 20256.446.466.396.406.40976,300
Feb 26, 20256.486.536.416.466.461,317,200
Feb 25, 20256.526.616.526.576.57896,900
Feb 24, 20256.616.626.446.486.481,102,500
Feb 21, 20256.606.636.546.596.59920,500
Feb 20, 20256.666.666.586.636.63589,800
Feb 19, 20256.656.716.616.636.63990,100
Feb 18, 20256.786.836.696.706.701,214,700
Feb 14, 20256.506.646.486.586.58988,700
Feb 13, 20256.256.336.226.326.32791,500
Feb 12, 20256.196.306.156.266.261,117,700
Feb 11, 20256.246.296.176.276.27779,200
Feb 10, 20256.106.186.096.146.14640,300
Feb 7, 20256.196.196.026.036.031,061,400
Feb 6, 20256.236.256.156.186.18603,200
Feb 5, 20256.186.276.176.206.201,012,800
Feb 4, 20256.266.326.226.296.29922,100
Feb 3, 20256.236.386.196.306.301,291,400
Jan 31, 20256.316.326.186.196.19995,400
Jan 30, 20256.086.266.086.236.231,195,200
Jan 29, 20256.116.166.046.066.06815,000
Jan 28, 20256.186.196.116.136.131,403,400
Jan 27, 20256.096.185.996.186.181,718,500
Jan 24, 20255.966.015.925.925.92875,900
Jan 23, 20255.916.005.885.925.921,282,000
Jan 22, 20255.916.035.895.925.921,364,000
Jan 21, 20255.875.895.825.875.871,144,400
Jan 17, 20255.745.905.715.795.791,452,300
Jan 16, 20255.855.855.705.725.721,205,000
Jan 15, 20255.845.875.715.875.871,268,100
Jan 14, 20255.615.665.605.645.641,474,600
Jan 13, 20255.595.625.565.615.611,080,600
Jan 10, 20255.605.665.535.605.602,313,700
Jan 8, 20255.585.705.545.705.703,929,300
Jan 7, 20255.735.785.665.675.671,143,800
Jan 6, 20255.655.685.545.665.661,494,700
Jan 3, 20255.635.725.555.565.562,089,100
Jan 2, 20255.505.895.495.735.734,820,900
Dec 31, 20245.635.865.585.725.723,185,800
Dec 30, 20245.615.615.455.605.601,580,400
Dec 27, 20245.695.735.655.735.731,840,400
Dec 26, 20245.705.785.695.775.772,160,800
Dec 24, 20245.705.805.675.755.75625,000
Dec 23, 20245.805.805.625.675.672,388,000
Dec 20, 20245.825.885.745.805.802,937,600
Dec 19, 20245.655.755.555.685.682,505,900
Dec 18, 20245.745.755.465.495.492,620,100
Dec 17, 20245.725.875.695.815.812,301,400
Dec 16, 20245.885.935.765.785.781,292,400
Dec 13, 20245.925.985.895.905.901,504,900
Dec 12, 20246.106.105.905.945.942,066,200
Dec 11, 20246.056.325.986.166.162,354,700
Dec 10, 20246.046.096.026.096.091,874,400
Dec 9, 20246.046.045.875.935.932,268,000
Dec 6, 20246.076.106.016.036.031,556,400
Dec 5, 20246.246.256.066.086.081,429,500
Dec 4, 20245.845.855.785.825.82991,800
Dec 3, 20245.735.825.675.795.792,738,100
Dec 2, 20245.705.765.695.715.711,774,400
Nov 29, 20245.575.785.555.715.711,426,400
Nov 27, 20246.286.296.006.016.011,528,400
Nov 26, 20246.266.336.266.306.301,166,500
Nov 25, 20246.146.236.146.206.20903,200
Nov 22, 20246.036.106.006.086.081,279,000
Nov 21, 20246.056.106.026.076.071,142,100
Nov 20, 20246.226.296.206.236.23943,800
Nov 19, 20246.206.246.176.206.20710,500
Nov 18, 20246.166.256.166.216.21931,200
Nov 15, 20246.206.246.186.206.20408,900
Nov 14, 20246.236.246.176.186.181,083,400
Nov 13, 20246.126.196.026.146.141,426,000
Nov 12, 20246.206.226.106.186.18815,000
Nov 11, 20246.156.286.156.286.281,201,200
Nov 8, 20246.196.266.126.226.221,218,600
Nov 7, 20246.586.606.366.386.381,610,100
Nov 6, 20246.326.536.306.466.461,090,600
Nov 5, 20246.456.546.446.516.51994,000
Nov 4, 20246.476.596.476.526.52855,000
Nov 1, 20246.506.506.276.296.292,040,000
Oct 31, 20246.626.676.566.586.58857,100
Oct 30, 20246.576.686.576.646.64544,100
Oct 29, 20246.726.746.596.596.59527,800
Oct 28, 20246.736.786.706.736.731,693,800
Oct 25, 20246.766.766.646.646.64547,600
Oct 24, 20246.686.786.586.756.751,010,300
Oct 23, 20246.726.726.576.676.671,215,300
Oct 22, 20246.746.806.686.786.78723,000
Oct 21, 20246.716.746.666.736.73593,600
Oct 18, 20246.816.816.676.696.69806,600
Oct 17, 20246.636.766.636.766.76612,700
Oct 16, 20246.786.826.736.766.76798,200
Oct 15, 20246.936.936.826.846.84705,200
Oct 14, 20246.877.026.857.007.00769,800
Oct 11, 20246.796.816.706.816.81835,600
Oct 10, 20246.876.886.806.866.86705,600
Oct 9, 20246.846.916.826.846.84481,900
Oct 8, 20246.937.076.937.047.04558,800
Oct 7, 20247.067.126.966.976.97397,100
Oct 4, 20247.027.056.977.047.04494,100
Oct 3, 20247.027.046.937.017.01894,400
Oct 2, 20247.397.417.257.267.26662,600
Oct 1, 20247.287.357.207.247.24939,000
Sep 30, 20247.287.287.187.237.231,122,700
Sep 27, 20247.317.397.277.287.281,840,200
Sep 26, 20247.317.357.207.327.32663,000
Sep 25, 20247.297.297.127.157.151,118,900
Sep 24, 20247.397.467.267.307.30821,100
Sep 23, 20247.187.217.107.167.16748,200
Sep 20, 20247.567.567.267.267.26894,000
Sep 19, 20247.777.777.627.677.67986,200
Sep 18, 20247.697.837.617.697.691,281,600
Sep 17, 20247.647.727.587.697.69736,400
Sep 16, 20247.597.717.597.657.65591,200
Sep 13, 20247.527.607.507.547.54829,100
Sep 12, 20247.357.417.287.377.37656,500
Sep 11, 20247.477.477.367.447.44783,400
Sep 10, 20247.507.507.367.437.43629,600
Sep 9, 20247.457.547.427.527.52589,800
Sep 6, 20247.647.687.497.497.49645,000
Sep 5, 20247.657.657.517.627.62852,700
Sep 4, 20247.487.647.487.637.63563,700
Sep 3, 20247.507.527.377.427.42371,800
Aug 30, 20247.277.467.247.437.431,030,600
Aug 29, 20247.437.457.307.407.40650,400
Aug 28, 20247.537.647.507.617.61345,600
Aug 27, 20247.627.697.587.607.60571,800
Aug 26, 20247.617.707.577.657.65572,000
Aug 23, 20247.437.707.387.667.661,075,300
Aug 22, 20247.417.457.347.357.35662,300
Aug 21, 20247.597.667.537.607.60355,600
Aug 20, 20247.607.637.537.587.58961,400
Aug 19, 20247.447.717.447.717.711,212,500
Aug 16, 20247.527.567.407.427.42975,100
Aug 15, 20247.347.487.347.437.431,390,000
Aug 14, 20247.347.457.347.387.38684,900
Aug 13, 20247.237.337.237.317.31443,800
Aug 12, 20247.297.327.147.207.20847,900
Aug 9, 20247.117.287.057.247.24765,100
Aug 8, 20246.816.996.766.916.91719,300
Aug 7, 20246.756.816.676.726.72940,200
Aug 6, 20246.696.776.656.656.65690,900
Aug 5, 20246.516.716.486.586.581,187,900
Aug 2, 20246.986.986.736.746.741,171,400
Aug 1, 20247.087.176.966.996.99936,600
Jul 31, 20246.927.076.927.017.011,053,700
Jul 30, 20246.776.816.726.816.81804,000
Jul 29, 20246.846.846.746.776.771,223,600
Jul 26, 20246.666.826.666.816.81655,100
Jul 25, 20246.666.696.606.636.631,210,800
Jul 24, 20246.606.706.546.626.62987,200
Jul 23, 20246.746.756.656.696.69754,600
Jul 22, 20246.736.856.696.836.83885,600
Jul 19, 20246.846.846.606.656.65761,500
Jul 18, 20246.996.996.736.746.741,564,100
Jul 17, 20247.137.167.087.097.09944,500
Jul 16, 20247.207.237.127.197.19577,700
Jul 15, 20247.157.177.117.147.14675,700
Jul 12, 20247.147.257.127.227.221,671,700
Jul 11, 20247.157.197.057.107.103,113,500
Jul 10, 20247.247.247.077.107.10598,300
Jul 9, 20246.957.146.947.107.101,079,700
Jul 8, 20246.947.056.916.946.94640,700
Jul 5, 20247.047.086.936.976.972,229,500
Jul 3, 20246.766.866.726.816.81859,200
Jul 2, 20246.496.626.466.586.581,738,000
Jul 1, 20246.476.636.456.506.50970,600
Jun 28, 20246.506.626.426.436.431,801,800
Jun 27, 20246.336.566.326.526.521,737,700
Jun 26, 20246.226.346.216.326.32597,700
Jun 25, 20246.466.486.396.436.43884,600
Jun 24, 20246.486.626.486.546.54673,700
Jun 21, 20246.366.446.346.406.401,863,100
Jun 20, 20246.526.556.326.336.331,376,300
Jun 18, 20246.446.566.426.486.481,031,200
Jun 17, 20246.546.586.446.526.521,243,300
Jun 14, 20246.546.686.496.616.611,826,700
Jun 13, 20246.606.676.546.626.621,936,100
Jun 12, 20246.806.806.576.596.591,877,100
Jun 11, 20246.796.846.756.766.76863,700
Jun 10, 20246.736.796.686.756.75840,000
Jun 7, 20246.846.926.716.756.75691,600
Jun 6, 20246.917.056.886.976.97806,000
Jun 5, 20246.846.916.766.846.84988,700
Jun 4, 20246.726.826.726.816.81841,800
Jun 3, 20246.686.836.636.836.83817,800
May 31, 20246.786.786.666.686.681,151,200
May 30, 20246.866.946.826.876.87269,600
May 29, 20246.866.886.786.806.80652,300
May 28, 20247.137.176.967.007.00441,900
May 24, 20247.077.157.037.047.04413,600
May 23, 20247.087.106.967.027.02594,900
May 22, 20247.197.197.017.057.052,193,800
May 21, 20247.257.377.177.357.351,116,000
May 20, 20247.447.537.277.297.291,241,500
May 17, 20247.507.527.437.507.50685,600
May 16, 20247.457.547.427.507.50444,800
May 15, 20247.507.507.327.427.42981,300
May 14, 20247.407.537.397.477.471,143,600
May 13, 20247.427.487.367.397.39728,000
May 10, 20247.417.427.227.307.301,141,000
May 9, 20247.467.467.247.367.362,043,200
May 8, 2024 0.08 Dividend
May 8, 20247.717.897.717.837.83765,000
May 7, 20247.867.937.847.897.81621,200
May 6, 20247.777.917.777.817.73602,600
May 3, 20247.807.937.767.787.701,007,700
May 2, 20247.587.697.577.637.55890,300
May 1, 20247.387.547.337.447.37652,900
Apr 30, 20247.397.457.337.367.291,082,800
Apr 29, 20247.437.487.407.437.36824,100
Apr 26, 20247.447.537.337.397.321,450,500
Apr 25, 20247.087.267.057.217.141,359,200
Apr 24, 20247.247.247.167.177.101,076,700
Apr 23, 20247.267.347.187.297.22926,000
Apr 22, 20247.327.367.247.347.27866,900
Apr 19, 20247.277.387.277.347.27765,100
Apr 18, 20247.277.307.137.257.181,087,100
Apr 17, 20247.347.367.177.277.201,856,100
Apr 16, 20247.357.427.257.327.252,449,600
Apr 15, 20247.497.557.297.557.473,159,700
Apr 12, 20247.617.737.547.657.571,173,300

Related Tickers

ENLT Enlight Renewable Energy Ltd
14.88
+2.94%
 
RNW ReNew Energy Global Plc
5.94
+2.59%
 
CWEN-A Clearway Energy, Inc.
26.16
+1.36%
 
BEP-PA Brookfield Renewable Partners L.P.
16.61
-1.77%
 
CWEN Clearway Energy, Inc.
28.03
+1.74%
 
1407.T West Holdings Corporation
1,517.00
+1.81%
 
B3H.MU Boralex Inc
18.05
+0.45%
 
7Z2.F Électricite de Strasbourg Société Anonyme
134.00
+0.75%
 
CLPXY China Longyuan Power Group Corporation Limited
7.60
0.00%
 
EGIEY Engie Brasil Energia S.A.
7.14
+5.31%