Get the Stockscreener App
8.32
3.10%
+0.25
After Hours:
8.24
-0.08
-0.96%
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 16, 2024, is $8.32.
- 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 342.55% to $8.32 now.
- The 52-week high stock price for EBR.B is $10.05, representing a 20.79% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for EBR.B is $7.26, indicating a -12.74% decrease from the current share price, occurred on October 06, 2023.
- 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $8.32 | $8.23 | $0.09 | 7,868.0 | +3.10% |
| May 15, 2024 | $8.23 | $8.07 | $0.16 | 8,051.0 | -1.22% |
| May 14, 2024 | $8.28 | $8.17 | $0.11 | 2,900.0 | +0.25% |
| May 13, 2024 | $8.35 | $8.14 | $0.2108 | 3,389.0 | +0.12% |
| May 10, 2024 | $8.15 | $8.07 | $0.08 | 7,230.0 | -1.33% |
| May 09, 2024 | $8.67 | $8.08 | $0.59 | 20,799.0 | +0.00% |
| May 08, 2024 | $8.63 | $8.25 | $0.38 | 13,648.0 | -6.36% |
| May 07, 2024 | $9.28 | $8.65 | $0.63 | 21,622.0 | +1.26% |
| May 06, 2024 | $8.89 | $8.61 | $0.28 | 3,583.0 | +2.11% |
| May 03, 2024 | $8.73 | $8.00 | $0.73 | 32,654.0 | +7.04% |
| May 02, 2024 | $8.51 | $7.96 | $0.55 | 25,817.0 | +6.13% |
| May 01, 2024 | $8.76 | $7.50 | $1.26 | 5,361.0 | -6.37% |
| Apr 30, 2024 | $9.09 | $8.01 | $1.08 | 25,985.0 | -12.93% |
| Apr 29, 2024 | $9.55 | $8.60 | $0.9498 | 2,868.0 | +7.60% |
| Apr 26, 2024 | $8.96 | $8.19 | $0.77 | 15,104.0 | +2.15% |
| Apr 25, 2024 | $8.37 | $8.01 | $0.36 | 8,168.0 | +3.21% |
| Apr 24, 2024 | $8.20 | $8.08 | $0.1199 | 4,562.0 | -3.11% |
| Apr 23, 2024 | $8.63 | $8.14 | $0.4943 | 9,636.0 | +1.03% |
| Apr 22, 2024 | $8.31 | $8.14 | $0.1697 | 24,886.0 | +0.67% |
| Apr 19, 2024 | $8.28 | $8.18 | $0.10 | 4,631.0 | +2.53% |
| Apr 18, 2024 | $8.32 | $8.03 | $0.2929 | 2,467.0 | -2.11% |
| Apr 17, 2024 | $8.27 | $8.06 | $0.21 | 14,013.0 | +0.37% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $9.28 | $7.50 | $1.78 | 160,790.0 | +3.87% |
| 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% |
0.00%
0.31%
Cap:
|
Volume (24h):