Get the Stockscreener App
6.855
1.41%
0.095
Centrais Eletricas Brasileiras S A Adr Stock (EBR) Price History
The historical daily chart and data for Centrais Eletricas Brasileiras S A Adr stock (EBR), show that the latest closing stock price as of August 01, 2025, is $6.855.
- Centrais Eletricas Brasileiras S A Adr all-time high stock price is $11.66, occurred on August 23, 2019.
- The lowest Centrais Eletricas Brasileiras S A Adr stock price recorded was $1.12 on September 24, 2015. Since then, Centrais Eletricas Brasileiras S A Adr's stock price has risen over 512.05% to $6.855 now.
- The 52-week high stock price for EBR is $7.83, representing a 14.22% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for EBR is $5.4525, indicating a -20.46% decrease from the current share price, occurred on December 30, 2024.
- The closing price of Centrais Eletricas Brasileiras S A Adr (EBR) stock in the beginning of 2024 was $5.73. The stock closed the year at $7.93, a gain of over 38.39% for the year.
The table below shows more information about EBR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $6.94 | $6.84 | $0.095 | 91,750.0 | +1.33% |
| Jul 31, 2025 | $6.83 | $6.71 | $0.115 | 997,245.0 | -1.31% |
| Jul 30, 2025 | $6.94 | $6.71 | $0.225 | 2,700,526.0 | +0.59% |
| Jul 29, 2025 | $6.86 | $6.74 | $0.125 | 958,270.0 | +0.89% |
| Jul 28, 2025 | $6.85 | $6.71 | $0.14 | 1,029,185.0 | -1.89% |
| Jul 25, 2025 | $7.01 | $6.84 | $0.17 | 1,008,482.0 | -1.85% |
| Jul 24, 2025 | $7.03 | $6.95 | $0.085 | 1,665,956.0 | -0.57% |
| Jul 23, 2025 | $7.07 | $7.02 | $0.0453 | 399,304.0 | +1.29% |
| Jul 22, 2025 | $7.08 | $6.94 | $0.145 | 864,428.0 | -0.85% |
| Jul 21, 2025 | $7.05 | $6.99 | $0.06 | 843,947.0 | +0.72% |
| Jul 18, 2025 | $7.11 | $6.94 | $0.165 | 1,900,257.0 | -1.27% |
| Jul 17, 2025 | $7.09 | $6.97 | $0.125 | 1,198,691.0 | +0.00% |
| Jul 16, 2025 | $7.10 | $6.96 | $0.135 | 1,491,015.0 | +0.00% |
| Jul 15, 2025 | $7.08 | $6.92 | $0.155 | 1,665,727.0 | +1.58% |
| Jul 14, 2025 | $7.07 | $6.92 | $0.155 | 959,805.0 | -1.97% |
| Jul 11, 2025 | $7.12 | $7.01 | $0.115 | 1,323,330.0 | -0.98% |
| Jul 10, 2025 | $7.18 | $7.06 | $0.1165 | 2,276,067.0 | -1.38% |
| Jul 09, 2025 | $7.31 | $7.21 | $0.095 | 2,534,970.0 | -0.68% |
| Jul 08, 2025 | $7.36 | $7.25 | $0.115 | 878,422.0 | -0.68% |
| Jul 07, 2025 | $7.53 | $7.33 | $0.195 | 1,125,527.0 | -2.90% |
| Jul 03, 2025 | $7.64 | $7.46 | $0.18 | 824,968.0 | +1.88% |
| Jul 02, 2025 | $7.45 | $7.29 | $0.16 | 1,812,716.0 | -0.13% |
Centrais Eletricas Brasileiras S A Adr Stock (EBR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Centrais Eletricas Brasileiras S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EBR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Centrais Eletricas Brasileiras S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Centrais Eletricas Brasileiras S A Adr Stock (EBR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $7.64 | $6.71 | $0.93 | 29,704,409.0 | -7.81% |
| Jun, 2025 | $7.69 | $7.10 | $0.59 | 25,065,290.0 | +1.36% |
| May, 2025 | $7.80 | $7.13 | $0.67 | 24,098,782.0 | -4.81% |
| Apr, 2025 | $7.81 | $6.69 | $1.12 | 30,065,801.0 | +8.45% |
| Mar, 2025 | $7.49 | $6.43 | $1.06 | 26,457,672.0 | +8.90% |
| Feb, 2025 | $6.83 | $6.02 | $0.81 | 17,499,364.0 | +5.33% |
| Jan, 2025 | $6.32 | $5.49 | $0.825 | 32,994,292.0 | +8.22% |
Centrais Eletricas Brasileiras S A Adr Stock (EBR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.32 | $5.45 | $0.8625 | 38,728,910.0 | -1.93% |
| Nov, 2024 | $6.60 | $5.55 | $1.05 | 22,643,084.0 | -13.22% |
| Oct, 2024 | $7.41 | $6.56 | $0.845 | 16,072,283.0 | -8.99% |
| Sep, 2024 | $7.83 | $7.10 | $0.73 | 15,475,429.0 | -2.69% |
| Aug, 2024 | $7.71 | $6.48 | $1.23 | 17,971,832.0 | +5.99% |
| Jul, 2024 | $7.25 | $6.45 | $0.80 | 24,525,005.0 | +9.02% |
| Jun, 2024 | $7.05 | $6.21 | $0.8399 | 22,453,806.0 | -3.74% |
| May, 2024 | $7.93 | $6.66 | $1.27 | 19,752,838.0 | -9.24% |
| Apr, 2024 | $8.40 | $7.05 | $1.35 | 29,585,658.0 | -11.86% |
| Mar, 2024 | $8.95 | $8.12 | $0.825 | 19,138,224.0 | -4.57% |
| Feb, 2024 | $9.11 | $8.05 | $1.06 | 12,699,639.0 | +5.93% |
| Jan, 2024 | $8.99 | $8.07 | $0.925 | 15,498,889.0 | -4.18% |
Centrais Eletricas Brasileiras S A Adr Stock (EBR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.82 | $8.14 | $0.68 | 19,055,071.0 | +4.11% |
| Nov, 2023 | $8.52 | $6.91 | $1.61 | 20,954,239.0 | +20.88% |
| Oct, 2023 | $7.26 | $6.45 | $0.81 | 20,851,932.0 | -6.29% |
| Sep, 2023 | $7.57 | $6.71 | $0.86 | 17,830,305.0 | +2.81% |
| Aug, 2023 | $8.02 | $6.71 | $1.31 | 24,634,978.0 | -12.44% |
| Jul, 2023 | $8.36 | $7.74 | $0.615 | 15,077,376.0 | -1.81% |
| Jun, 2023 | $8.39 | $6.83 | $1.57 | 28,074,888.0 | +18.48% |
| May, 2023 | $7.47 | $6.55 | $0.92 | 31,239,420.0 | +3.87% |
| Apr, 2023 | $7.30 | $6.46 | $0.845 | 21,833,419.0 | +1.36% |
| Mar, 2023 | $6.71 | $5.67 | $1.04 | 44,840,446.0 | +0.91% |
| Feb, 2023 | $8.19 | $6.52 | $1.67 | 31,408,822.0 | -18.39% |
| Jan, 2023 | $8.50 | $7.26 | $1.24 | 23,763,850.0 | +1.51% |
4.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):