Get the Stockscreener App
7.68
0.39%
0.03
After Hours:
7.69
0.01
+0.13%
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 May 09, 2025, is $7.68.
- 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 585.71% to $7.68 now.
- The 52-week high stock price for EBR is $7.83, representing a 1.95% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for EBR is $5.4525, indicating a -29.00% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $7.78 | $7.66 | $0.115 | 720,082.0 | +0.39% |
| May 08, 2025 | $7.78 | $7.56 | $0.22 | 1,074,276.0 | +2.55% |
| May 07, 2025 | $7.51 | $7.42 | $0.09 | 1,139,891.0 | -1.19% |
| May 06, 2025 | $7.60 | $7.48 | $0.1182 | 887,458.0 | -0.53% |
| May 05, 2025 | $7.78 | $7.55 | $0.22 | 1,324,352.0 | -1.30% |
| May 02, 2025 | $7.80 | $7.62 | $0.18 | 1,203,747.0 | +0.52% |
| May 01, 2025 | $7.74 | $7.62 | $0.12 | 880,176.0 | -0.65% |
| Apr 30, 2025 | $7.75 | $7.61 | $0.14 | 1,677,455.0 | -0.65% |
| Apr 29, 2025 | $7.81 | $7.72 | $0.085 | 935,473.0 | +0.78% |
| Apr 28, 2025 | $7.76 | $7.63 | $0.135 | 1,198,185.0 | +0.92% |
| Apr 25, 2025 | $7.76 | $7.59 | $0.165 | 1,499,443.0 | -1.17% |
| Apr 24, 2025 | $7.75 | $7.56 | $0.19 | 1,709,888.0 | +3.35% |
| Apr 23, 2025 | $7.55 | $7.43 | $0.115 | 1,523,220.0 | +0.95% |
| Apr 22, 2025 | $7.42 | $7.26 | $0.15 | 889,897.0 | +1.93% |
| Apr 21, 2025 | $7.28 | $7.17 | $0.1081 | 621,133.0 | +0.28% |
| Apr 17, 2025 | $7.32 | $7.01 | $0.3099 | 1,392,366.0 | +2.99% |
| Apr 16, 2025 | $7.11 | $7.00 | $0.105 | 1,760,481.0 | -1.68% |
| Apr 15, 2025 | $7.21 | $7.11 | $0.105 | 1,227,209.0 | -0.97% |
| Apr 14, 2025 | $7.22 | $7.09 | $0.13 | 1,133,823.0 | +1.41% |
| Apr 11, 2025 | $7.11 | $6.97 | $0.14 | 1,592,307.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $7.80 | $7.42 | $0.38 | 7,950,064.0 | -0.26% |
| 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% |
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):