Get the Stockscreener App
7.19
0.56%
0.04
After Hours:
7.19
Centrais Eletricas Brasileiras S A Stock (EBR.B) Price History
The historical daily chart and data for Centrais Eletricas Brasileiras S A stock (EBR.B), show that the latest closing stock price as of November 05, 2024, is $7.19.
- Centrais Eletricas Brasileiras S A all-time high stock price is $11.57, occurred on September 12, 2019.
- The lowest Centrais Eletricas Brasileiras S A stock price recorded was $1.88 on August 24, 2015. Since then, Centrais Eletricas Brasileiras S A's stock price has risen over 282.45% to $7.19 now.
- The 52-week high stock price for EBR.B is $10.05, representing a 39.78% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for EBR.B is $6.82, indicating a -5.15% decrease from the current share price, occurred on June 21, 2024.
- The closing price of Centrais Eletricas Brasileiras S A (EBR.B) stock in the beginning of 2023 was $5.69. The stock closed the year at $8.20, a gain of over 44.11% for the year.
The table below shows more information about EBR.B historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $7.27 | $7.14 | $0.13 | 9,029.0 | +0.56% |
| Nov 04, 2024 | $7.29 | $7.02 | $0.27 | 26,718.0 | +1.42% |
| Nov 01, 2024 | $7.16 | $7.00 | $0.16 | 121,657.0 | -2.22% |
| Oct 31, 2024 | $7.29 | $7.19 | $0.10 | 5,853.0 | -1.77% |
| Oct 30, 2024 | $7.34 | $7.26 | $0.08 | 2,109.0 | +0.41% |
| Oct 29, 2024 | $7.38 | $7.29 | $0.09 | 5,857.0 | -1.35% |
| Oct 28, 2024 | $7.42 | $7.39 | $0.03 | 3,761.0 | +1.79% |
| Oct 25, 2024 | $7.36 | $7.28 | $0.08 | 6,724.0 | -0.82% |
| Oct 24, 2024 | $7.47 | $7.22 | $0.25 | 6,160.0 | +0.82% |
| Oct 23, 2024 | $7.45 | $7.24 | $0.21 | 42,889.0 | -1.75% |
| Oct 22, 2024 | $7.46 | $7.36 | $0.10 | 5,212.0 | +0.41% |
| Oct 21, 2024 | $7.40 | $7.32 | $0.08 | 25,043.0 | +1.10% |
| Oct 18, 2024 | $7.51 | $7.30 | $0.21 | 3,492.0 | -1.08% |
| Oct 17, 2024 | $7.44 | $7.31 | $0.13 | 9,774.0 | -0.27% |
| Oct 16, 2024 | $7.46 | $7.40 | $0.065 | 3,993.0 | -0.94% |
| Oct 15, 2024 | $7.54 | $7.47 | $0.0746 | 3,446.0 | -2.48% |
| Oct 14, 2024 | $7.66 | $7.47 | $0.19 | 6,217.0 | +2.96% |
| Oct 11, 2024 | $7.44 | $7.38 | $0.06 | 6,026.0 | -1.46% |
| Oct 10, 2024 | $7.56 | $7.49 | $0.07 | 6,191.0 | +0.53% |
| Oct 09, 2024 | $7.56 | $7.50 | $0.06 | 3,124.0 | -2.21% |
| Oct 08, 2024 | $7.74 | $7.68 | $0.06 | 11,850.0 | -0.39% |
Centrais Eletricas Brasileiras S A Stock (EBR.B) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Centrais Eletricas Brasileiras S A stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EBR.B shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Centrais Eletricas Brasileiras S A stock price history provides a foundation for understanding how the company's stock has evolved over time.
Centrais Eletricas Brasileiras S A Stock (EBR.B) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $7.29 | $7.00 | $0.29 | 166,433.0 | -0.28% |
| Oct, 2024 | $8.12 | $7.19 | $0.93 | 189,187.0 | -8.85% |
| Sep, 2024 | $8.51 | $7.13 | $1.38 | 674,863.0 | -4.35% |
| Aug, 2024 | $8.62 | $6.92 | $1.70 | 726,203.0 | +8.53% |
| Jul, 2024 | $8.03 | $7.05 | $0.98 | 625,464.0 | +7.32% |
| Jun, 2024 | $7.82 | $6.82 | $1.00 | 444,251.0 | -4.05% |
| May, 2024 | $9.28 | $7.40 | $1.88 | 291,263.0 | -7.62% |
| Apr, 2024 | $9.55 | $8.01 | $1.54 | 224,062.0 | -13.41% |
| Mar, 2024 | $9.89 | $8.99 | $0.895 | 299,147.0 | -2.94% |
| Feb, 2024 | $10.00 | $9.06 | $0.94 | 206,818.0 | +2.36% |
| Jan, 2024 | $10.05 | $9.10 | $0.95 | 157,039.0 | -2.21% |
Centrais Eletricas Brasileiras S A Stock (EBR.B) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.79 | $8.80 | $0.99 | 325,076.0 | +3.59% |
| Nov, 2023 | $9.37 | $7.71 | $1.66 | 208,670.0 | +20.13% |
| Oct, 2023 | $8.29 | $7.26 | $1.03 | 603,562.0 | -6.93% |
| Sep, 2023 | $8.32 | $7.48 | $0.84 | 547,536.0 | -1.08% |
| Aug, 2023 | $9.08 | $7.37 | $1.71 | 523,447.0 | -11.12% |
| Jul, 2023 | $9.46 | $8.69 | $0.77 | 298,349.0 | -0.85% |
| Jun, 2023 | $9.51 | $7.75 | $1.76 | 798,388.0 | +18.32% |
| May, 2023 | $8.34 | $7.19 | $1.15 | 612,884.0 | +12.10% |
| Apr, 2023 | $8.11 | $7.06 | $1.05 | 430,368.0 | -2.34% |
| Mar, 2023 | $7.34 | $6.20 | $1.14 | 588,153.0 | +5.20% |
| Feb, 2023 | $8.63 | $6.41 | $2.22 | 302,689.0 | -17.81% |
| Jan, 2023 | $8.89 | $7.57 | $1.32 | 422,709.0 | +2.68% |
Centrais Eletricas Brasileiras S A Stock (EBR.B) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.62 | $7.85 | $1.77 | 652,814.0 | -13.14% |
| Nov, 2022 | $11.15 | $8.44 | $2.71 | 437,089.0 | -10.61% |
| Oct, 2022 | $10.56 | $8.58 | $1.98 | 518,409.0 | +24.53% |
| Sep, 2022 | $9.74 | $8.13 | $1.61 | 932,398.0 | -9.01% |
| Aug, 2022 | $10.15 | $9.03 | $1.12 | 1,249,756.0 | +1.41% |
| Jul, 2022 | $9.26 | $7.92 | $1.34 | 858,906.0 | +2.68% |
| Jun, 2022 | $9.04 | $7.56 | $1.48 | 1,754,207.0 | +3.47% |
| May, 2022 | $9.12 | $7.33 | $1.79 | 1,559,079.0 | +2.25% |
| Apr, 2022 | $9.34 | $7.79 | $1.55 | 1,740,493.0 | +7.36% |
| Mar, 2022 | $7.90 | $6.34 | $1.56 | 273,331.0 | +19.03% |
| Feb, 2022 | $6.99 | $5.99 | $1.00 | 234,032.0 | +1.67% |
| Jan, 2022 | $6.54 | $5.14 | $1.40 | 272,744.0 | +8.52% |
0.77%
Cap:
|
Volume (24h):