Get the Stockscreener App
8.23
1.61%
-0.135
After Hours:
8.23
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 May 28, 2025, is $8.23.
- 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 337.77% to $8.23 now.
- The 52-week high stock price for EBR.B is $8.84, representing a 7.41% increase from the current share price, occurred on May 09, 2025.
- The 52-week low stock price for EBR.B is $5.975, indicating a -27.40% decrease from the current share price, occurred on December 30, 2024.
- The closing price of Centrais Eletricas Brasileiras S A (EBR.B) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 28, 2025 | $8.28 | $8.16 | $0.115 | 5,047.0 | -1.61% |
| May 27, 2025 | $8.43 | $8.28 | $0.15 | 7,146.0 | +1.76% |
| May 23, 2025 | $8.31 | $7.97 | $0.335 | 15,588.0 | -0.84% |
| May 22, 2025 | $8.41 | $8.19 | $0.22 | 20,581.0 | +2.09% |
| May 21, 2025 | $8.16 | $8.10 | $0.0561 | 6,104.0 | -0.37% |
| May 20, 2025 | $8.34 | $8.15 | $0.19 | 16,237.0 | -2.28% |
| May 19, 2025 | $8.36 | $8.10 | $0.26 | 6,145.0 | +2.84% |
| May 16, 2025 | $8.16 | $7.61 | $0.548 | 13,759.0 | +1.25% |
| May 15, 2025 | $8.27 | $8.01 | $0.26 | 25,925.0 | -7.93% |
| May 14, 2025 | $8.70 | $8.47 | $0.225 | 8,191.0 | +1.28% |
| May 13, 2025 | $8.62 | $8.48 | $0.14 | 9,966.0 | +3.37% |
| May 12, 2025 | $8.58 | $8.31 | $0.27 | 14,666.0 | -3.26% |
| May 09, 2025 | $8.84 | $8.48 | $0.355 | 57,575.0 | +2.02% |
| May 08, 2025 | $8.50 | $8.34 | $0.1647 | 102,251.0 | +2.93% |
| May 07, 2025 | $8.26 | $8.10 | $0.16 | 14,828.0 | -1.80% |
| May 06, 2025 | $8.33 | $8.20 | $0.13 | 9,695.0 | +0.85% |
| May 05, 2025 | $8.53 | $8.24 | $0.29 | 11,640.0 | -5.60% |
| May 02, 2025 | $8.75 | $8.40 | $0.3497 | 80,956.0 | +4.42% |
| May 01, 2025 | $8.80 | $8.38 | $0.42 | 3,826.0 | -2.33% |
| Apr 30, 2025 | $8.62 | $8.34 | $0.28 | 18,117.0 | +0.82% |
| Apr 29, 2025 | $8.51 | $8.43 | $0.08 | 5,785.0 | +0.71% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $8.84 | $7.61 | $1.23 | 435,173.0 | -4.08% |
| Apr, 2025 | $8.62 | $7.17 | $1.45 | 673,498.0 | +10.14% |
| Mar, 2025 | $8.10 | $6.88 | $1.22 | 1,215,126.0 | +7.89% |
| Feb, 2025 | $7.65 | $6.67 | $0.975 | 817,810.0 | +5.25% |
| Jan, 2025 | $6.95 | $6.05 | $0.90 | 740,786.0 | +7.52% |
Centrais Eletricas Brasileiras S A Stock (EBR.B) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.97 | $5.97 | $0.995 | 568,814.0 | -3.94% |
| Nov, 2024 | $7.29 | $6.27 | $1.02 | 370,076.0 | -12.07% |
| 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% |
1.90%
Cap:
|
Volume (24h):