Get the Stockscreener App
5.80
2.11%
0.12
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 December 20, 2024, is $5.80.
- 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 417.86% to $5.80 now.
- The 52-week high stock price for EBR is $9.11, representing a 57.07% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for EBR is $5.4619, indicating a -5.83% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Centrais Eletricas Brasileiras S A Adr (EBR) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $5.88 | $5.74 | $0.14 | 2,930,850.0 | +2.11% |
| Dec 19, 2024 | $5.75 | $5.54 | $0.205 | 2,505,934.0 | +3.46% |
| Dec 18, 2024 | $5.75 | $5.46 | $0.2881 | 2,614,296.0 | -5.51% |
| Dec 17, 2024 | $5.87 | $5.69 | $0.175 | 2,298,294.0 | +0.52% |
| Dec 16, 2024 | $5.93 | $5.76 | $0.17 | 1,290,227.0 | -2.03% |
| Dec 13, 2024 | $5.98 | $5.88 | $0.095 | 1,502,803.0 | -0.67% |
| Dec 12, 2024 | $6.10 | $5.89 | $0.205 | 2,062,104.0 | -3.57% |
| Dec 11, 2024 | $6.32 | $5.98 | $0.335 | 2,344,317.0 | +1.15% |
| Dec 10, 2024 | $6.09 | $6.01 | $0.075 | 1,872,675.0 | +2.70% |
| Dec 09, 2024 | $6.04 | $5.87 | $0.17 | 2,255,412.0 | -1.66% |
| Dec 06, 2024 | $6.09 | $6.00 | $0.09 | 1,555,708.0 | -0.82% |
| Dec 05, 2024 | $6.25 | $6.05 | $0.19 | 1,427,441.0 | +4.47% |
| Dec 04, 2024 | $5.85 | $5.78 | $0.07 | 991,752.0 | +0.52% |
| Dec 03, 2024 | $5.82 | $5.67 | $0.15 | 2,735,916.0 | +1.40% |
| Dec 02, 2024 | $5.76 | $5.69 | $0.07 | 1,771,154.0 | +0.00% |
| Nov 29, 2024 | $5.78 | $5.55 | $0.23 | 1,426,367.0 | -4.99% |
| Nov 27, 2024 | $6.29 | $6.00 | $0.285 | 1,486,675.0 | -4.60% |
| Nov 26, 2024 | $6.33 | $6.26 | $0.07 | 1,124,911.0 | +1.61% |
| Nov 25, 2024 | $6.22 | $6.13 | $0.09 | 900,930.0 | +1.97% |
| Nov 22, 2024 | $6.10 | $6.00 | $0.0987 | 1,276,269.0 | +0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.32 | $5.46 | $0.8531 | 33,089,733.0 | +1.58% |
| 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% |
Centrais Eletricas Brasileiras S A Adr Stock (EBR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.16 | $7.53 | $1.63 | 39,648,347.0 | -11.50% |
| Nov, 2022 | $10.38 | $7.70 | $2.68 | 51,267,905.0 | -6.37% |
| Oct, 2022 | $9.66 | $8.18 | $1.48 | 69,519,228.0 | +19.18% |
| Sep, 2022 | $9.18 | $7.67 | $1.50 | 39,847,357.0 | -10.18% |
| Aug, 2022 | $9.80 | $8.77 | $1.04 | 34,123,726.0 | -0.22% |
| Jul, 2022 | $9.02 | $7.67 | $1.35 | 34,243,317.0 | +1.01% |
| Jun, 2022 | $9.06 | $7.76 | $1.30 | 63,015,472.0 | +0.91% |
| May, 2022 | $9.39 | $7.40 | $1.99 | 48,095,624.0 | +6.03% |
| Apr, 2022 | $9.26 | $7.85 | $1.41 | 56,722,130.0 | +4.80% |
| Mar, 2022 | $7.96 | $6.33 | $1.62 | 31,370,538.0 | +19.31% |
| Feb, 2022 | $7.06 | $6.13 | $0.93 | 26,132,473.0 | +0.15% |
| Jan, 2022 | $6.65 | $5.17 | $1.49 | 29,729,504.0 | +8.70% |
1.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):