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

NYSE - Delayed Quote USD

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

Compare
7.54
+0.24
+(3.29%)
At close: April 11 at 4:00:10 PM EDT
7.54
-0.04
(-0.53%)
After hours: April 11 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.567.647.517.547.5416,707
Apr 10, 20257.497.567.307.307.3026,328
Apr 9, 20257.247.667.177.657.65177,420
Apr 8, 20257.607.607.297.317.3143,333
Apr 7, 20257.287.607.287.357.3521,747
Apr 4, 20257.717.717.487.487.486,851
Apr 3, 20257.898.127.898.018.0112,401
Apr 2, 20257.737.837.707.837.8313,924
Apr 1, 20257.837.867.707.737.7314,795
Mar 31, 20257.757.807.567.797.797,882
Mar 28, 20257.787.797.617.617.6117,365
Mar 27, 20257.627.907.627.837.8374,336
Mar 26, 20257.927.927.797.827.829,384
Mar 25, 20257.878.047.877.927.927,638
Mar 24, 20257.727.917.727.877.8713,378
Mar 21, 20257.897.997.837.837.8317,534
Mar 20, 20258.018.107.978.058.0562,295
Mar 19, 20257.778.067.778.028.0213,229
Mar 18, 20257.907.977.717.897.8915,107
Mar 17, 20257.717.827.657.807.8054,138
Mar 14, 20257.547.747.537.657.6525,598
Mar 13, 20257.367.617.347.577.5718,051
Mar 12, 20257.287.477.287.447.4420,823
Mar 11, 20257.267.437.267.397.3946,319
Mar 10, 20257.387.507.317.397.3958,351
Mar 7, 20257.267.497.257.407.4088,556
Mar 6, 20257.357.537.227.307.30190,452
Mar 5, 20257.017.397.017.107.10290,376
Mar 4, 20257.237.236.856.886.88160,979
Mar 3, 20257.327.496.927.207.20136,834
Feb 28, 20257.397.537.227.227.2245,272
Feb 27, 20257.127.387.077.207.2073,854
Feb 26, 20257.407.407.147.167.1616,189
Feb 25, 20257.407.407.297.297.2920,937
Feb 24, 20257.407.407.167.177.1727,449
Feb 21, 20257.367.407.327.397.3925,211
Feb 20, 20257.387.477.367.467.466,249
Feb 19, 20257.497.527.437.457.453,518
Feb 18, 20257.557.657.437.527.5236,711
Feb 14, 20257.237.407.217.407.4012,640
Feb 13, 20256.947.066.947.067.068,268
Feb 12, 20256.957.006.886.946.942,686
Feb 11, 20256.797.016.796.946.9428,241
Feb 10, 20256.936.936.806.856.858,351
Feb 7, 20256.956.956.686.716.7135,183
Feb 6, 20256.837.216.796.946.94264,555
Feb 5, 20256.986.986.786.876.8711,183
Feb 4, 20256.886.996.846.896.8951,136
Feb 3, 20256.857.106.856.896.89140,195
Jan 31, 20256.956.956.826.866.8614,984
Jan 30, 20256.696.916.696.896.8934,210
Jan 29, 20256.706.766.606.646.6422,783
Jan 28, 20256.786.786.696.776.7744,266
Jan 27, 20256.686.816.506.656.6550,054
Jan 24, 20256.626.726.526.606.6044,406
Jan 23, 20256.616.676.566.616.6115,854
Jan 22, 20256.546.646.546.556.559,041
Jan 21, 20256.516.556.456.456.4518,247
Jan 17, 20256.346.676.346.376.3765,750
Jan 16, 20256.436.486.346.366.3614,056
Jan 15, 20256.406.516.356.446.4415,623
Jan 14, 20256.226.306.196.226.2234,431
Jan 13, 20256.256.336.146.206.2024,330
Jan 10, 20256.206.306.166.306.3015,222
Jan 8, 20256.056.356.056.356.3521,851
Jan 7, 20256.326.406.216.246.2464,493
Jan 6, 20256.266.286.186.256.2534,716
Jan 3, 20256.106.376.076.256.25111,562
Jan 2, 20256.326.466.156.466.4685,176
Dec 31, 20246.276.386.146.386.3832,138
Dec 30, 2024 0.30 Dividend
Dec 30, 20246.126.135.976.096.0941,734
Dec 27, 20246.386.496.336.476.1738,318
Dec 26, 20246.356.496.356.456.1523,096
Dec 24, 20246.286.666.286.586.283,891
Dec 23, 20246.446.476.296.376.0841,584
Dec 20, 20246.496.666.496.566.2619,359
Dec 19, 20246.276.436.206.326.0353,993
Dec 18, 20246.346.376.076.155.8728,041
Dec 17, 20246.286.576.286.566.2663,688
Dec 16, 20246.526.646.366.416.1117,266
Dec 13, 20246.556.626.526.576.2715,602
Dec 12, 20246.766.896.516.626.3119,382
Dec 11, 20246.616.976.566.896.5724,789
Dec 10, 20246.636.666.486.626.3122,696
Dec 9, 20246.646.646.496.546.2412,062
Dec 6, 20246.706.726.636.676.3611,055
Dec 5, 20246.906.906.556.616.3155,910
Dec 4, 20246.506.556.446.556.2528,679
Dec 3, 20246.426.546.396.546.2413,146
Dec 2, 20246.266.476.266.426.1234,652
Nov 29, 20246.296.576.276.346.0526,226
Nov 27, 20246.986.986.706.826.5110,074
Nov 26, 20247.017.046.966.976.6515,376
Nov 25, 20246.866.966.866.926.6034,847
Nov 22, 20246.746.816.726.726.4115,817
Nov 21, 20246.786.806.746.776.4610,936
Nov 20, 20246.657.066.656.946.622,834
Nov 19, 20246.916.996.916.916.5917,229
Nov 18, 20246.936.976.886.906.586,410
Nov 15, 20246.967.266.867.076.745,337
Nov 14, 20246.936.986.916.966.645,305
Nov 13, 20246.846.936.746.916.598,599
Nov 12, 20246.886.926.826.886.569,935
Nov 11, 20246.897.116.897.116.7820,125
Nov 8, 20246.936.976.836.976.6510,197
Nov 7, 20247.287.287.087.146.8111,284
Nov 6, 20247.077.227.077.226.892,391
Nov 5, 20247.147.277.147.196.869,049
Nov 4, 20247.187.297.027.156.8226,721
Nov 1, 20247.167.167.007.056.72121,657
Oct 31, 20247.257.297.197.216.885,853
Oct 30, 20247.267.347.267.347.002,109
Oct 29, 20247.377.387.297.316.97168,023
Oct 28, 20247.417.427.397.417.073,786
Oct 25, 20247.367.367.287.286.946,724
Oct 24, 20247.227.477.227.347.006,160
Oct 23, 20247.257.457.247.286.9442,889
Oct 22, 20247.417.467.367.417.075,237
Oct 21, 20247.407.407.327.387.0425,043
Oct 18, 20247.517.517.307.306.963,492
Oct 17, 20247.367.447.317.387.049,774
Oct 16, 20247.447.477.407.407.063,993
Oct 15, 20247.547.547.477.477.133,446
Oct 14, 20247.477.667.477.667.316,217
Oct 11, 20247.437.447.387.447.106,026
Oct 10, 20247.567.567.497.557.206,192
Oct 9, 20247.517.567.507.517.163,124
Oct 8, 20247.697.747.687.687.3311,850
Oct 7, 20247.727.757.707.717.354,542
Oct 4, 20247.677.767.627.767.405,471
Oct 3, 20247.787.787.667.717.359,035
Oct 2, 20248.118.127.908.007.638,843
Oct 1, 20248.028.057.837.907.543,613
Sep 30, 20247.978.017.897.917.556,301
Sep 27, 20248.028.117.977.977.604,482
Sep 26, 20247.918.227.918.027.6562,583
Sep 25, 20247.968.007.837.837.4742,816
Sep 24, 20248.138.187.958.007.6358,969
Sep 23, 20247.907.957.837.837.47124,874
Sep 20, 20248.218.217.137.717.35289,350
Sep 19, 20248.498.498.308.307.924,777
Sep 18, 20248.418.518.328.387.993,160
Sep 17, 20248.348.438.328.418.029,972
Sep 16, 20248.398.448.348.347.969,165
Sep 13, 20248.228.318.228.307.924,092
Sep 12, 20248.058.117.998.117.741,917
Sep 11, 20248.158.188.098.127.752,985
Sep 10, 20248.198.228.118.117.746,384
Sep 9, 20248.148.258.148.167.783,519
Sep 6, 20248.408.408.188.187.803,039
Sep 5, 20248.368.368.288.367.971,981
Sep 4, 20248.188.358.188.287.904,897
Sep 3, 20248.178.258.118.187.8029,678
Aug 30, 20248.068.287.988.277.8921,129
Aug 29, 20248.108.148.058.107.7317,687
Aug 28, 20248.208.368.118.287.9025,491
Aug 27, 20248.398.398.398.398.00694
Aug 26, 20248.458.458.368.428.034,903
Aug 23, 20248.218.628.218.508.1117,034
Aug 22, 20247.968.267.968.097.7239,713
Aug 21, 20248.398.418.268.287.9018,205
Aug 20, 20248.288.388.278.287.906,180
Aug 19, 20248.338.458.328.438.0430,017
Aug 16, 20248.328.328.148.207.825,241
Aug 15, 20248.128.268.128.237.856,788
Aug 14, 20248.088.248.088.207.827,019
Aug 13, 20248.028.087.858.027.658,376
Aug 12, 20248.058.057.917.927.5513,717
Aug 9, 20247.807.997.767.977.6015,719
Aug 8, 20247.517.697.477.617.2644,828
Aug 7, 20247.487.497.337.336.9931,616
Aug 6, 20247.387.467.307.357.0120,225
Aug 5, 20247.197.306.926.926.6039,458
Aug 2, 20247.507.687.317.316.9748,575
Aug 1, 20247.737.817.297.296.95303,975
Jul 31, 20247.677.787.627.627.2728,247
Jul 30, 20247.467.527.417.417.0727,461
Jul 29, 20247.537.557.387.387.0456,761
Jul 26, 20247.377.537.377.537.1838,004
Jul 25, 20247.327.417.167.286.9422,224
Jul 24, 20247.297.417.277.276.9312,734
Jul 23, 20247.457.477.327.357.0113,671
Jul 22, 20247.387.567.057.166.8319,930
Jul 19, 20247.577.577.237.236.902,610
Jul 18, 20247.707.707.497.497.1410,278
Jul 17, 20247.807.897.697.697.3436,737
Jul 16, 20247.967.977.857.897.538,025
Jul 15, 20247.907.907.807.817.457,415
Jul 12, 20247.908.017.827.827.4627,241
Jul 11, 20247.908.037.837.947.5749,042
Jul 10, 20247.957.957.827.857.497,527
Jul 9, 20247.687.857.637.837.472,740
Jul 8, 20247.657.737.617.617.267,629
Jul 5, 20247.667.797.557.657.30210,458
Jul 3, 20247.487.537.407.507.155,971
Jul 2, 20247.147.297.057.096.768,421
Jul 1, 20247.127.337.127.146.8124,057
Jun 28, 20247.207.307.107.106.7711,906
Jun 27, 20247.107.297.067.246.9139,113
Jun 26, 20246.947.016.926.956.6321,716
Jun 25, 20247.077.187.067.066.7357,122
Jun 24, 20247.197.347.197.216.8812,058
Jun 21, 20247.027.166.826.836.5231,269
Jun 20, 20247.287.286.986.996.6767,505
Jun 18, 20247.117.297.057.056.7222,248
Jun 17, 20247.317.317.167.196.864,417
Jun 14, 20247.297.387.217.326.985,878
Jun 13, 20247.297.407.287.306.9613,871
Jun 12, 20247.437.437.177.176.8413,452
Jun 11, 20247.557.557.447.477.138,739
Jun 10, 20247.497.497.407.407.0621,491
Jun 7, 20247.617.647.457.457.102,941
Jun 6, 20247.657.827.647.687.3312,610
Jun 5, 20247.527.717.527.567.219,967
Jun 4, 20247.547.587.507.537.1812,058
Jun 3, 20247.407.737.407.587.2376,903
May 31, 20247.577.587.407.407.0632,525
May 30, 20247.747.867.717.717.3546,494
May 29, 20247.527.607.527.587.235,492
May 28, 20247.827.827.657.677.326,119
May 24, 20247.857.927.807.807.445,189
May 23, 20247.817.827.797.797.439,290
May 22, 20247.827.957.827.887.521,352
May 21, 20248.098.127.988.127.754,927
May 20, 20248.298.298.038.097.7215,527
May 17, 20248.358.358.208.297.9111,830
May 16, 20248.248.328.238.327.947,868
May 15, 20248.178.238.078.077.708,151
May 14, 20248.198.288.178.177.792,900
May 13, 20248.358.358.148.157.773,391
May 10, 20248.098.158.078.147.767,230
May 9, 20248.678.678.088.257.8720,800
May 8, 2024 0.36 Dividend
May 8, 20248.538.638.258.257.8713,648
May 7, 20248.659.288.658.818.0621,622
May 6, 20248.838.898.618.707.963,583
May 3, 20248.738.738.008.527.8032,654
May 2, 20248.198.517.967.967.2925,817
May 1, 20248.578.767.507.506.865,362
Apr 30, 20248.649.098.018.017.3326,000
Apr 29, 20249.559.558.609.208.422,868
Apr 26, 20248.398.968.198.557.8315,104
Apr 25, 20248.018.378.018.377.668,168
Apr 24, 20248.178.208.088.117.424,562
Apr 23, 20248.558.638.148.377.669,636
Apr 22, 20248.238.318.148.287.5824,886
Apr 19, 20248.258.288.188.237.534,632
Apr 18, 20248.328.328.038.037.352,467
Apr 17, 20248.278.278.068.207.5114,013
Apr 16, 20248.218.298.168.177.4815,790
Apr 15, 20248.438.438.278.277.5719,927
Apr 12, 20248.588.598.498.597.861,718

Related Tickers

7Z2.F Électricite de Strasbourg Société Anonyme
134.00
+0.75%
 
VGASW Verde Clean Fuels, Inc.
0.1900
+13.03%
 
RNW ReNew Energy Global Plc
5.94
+2.59%
 
PGEO.JK PT Pertamina Geothermal Energy Tbk
805.00
0.00%
 
ENLT Enlight Renewable Energy Ltd
14.88
+2.94%
 
VGAS Verde Clean Fuels, Inc.
3.9000
+2.09%
 
VER.VI VERBUND AG
63.15
+1.61%
 
RAIZ4.SA Raízen S.A.
1.7600
-0.56%
 
CWEN-A Clearway Energy, Inc.
26.16
+1.36%
 
BREN.JK PT Barito Renewables Energy Tbk
5,150.00
+3.00%