Get the Stockscreener App
7.50
1.08%
+0.08
After Hours:
7.49
-0.010
-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 16, 2024, is $7.50.
- 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 569.64% to $7.50 now.
- The 52-week high stock price for EBR is $9.11, representing a 21.47% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for EBR is $6.45, indicating a -14.00% decrease from the current share price, occurred on October 06, 2023.
- 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $7.54 | $7.42 | $0.12 | 444,597.0 | +1.08% |
| May 15, 2024 | $7.50 | $7.32 | $0.18 | 981,273.0 | -0.67% |
| May 14, 2024 | $7.53 | $7.39 | $0.14 | 1,143,423.0 | +1.08% |
| May 13, 2024 | $7.48 | $7.36 | $0.12 | 727,015.0 | +1.23% |
| May 10, 2024 | $7.42 | $7.22 | $0.20 | 1,139,662.0 | -0.82% |
| May 09, 2024 | $7.46 | $7.24 | $0.225 | 2,043,078.0 | -6.00% |
| May 08, 2024 | $7.89 | $7.71 | $0.18 | 764,981.0 | -0.76% |
| May 07, 2024 | $7.92 | $7.83 | $0.09 | 621,215.0 | +1.02% |
| May 06, 2024 | $7.91 | $7.77 | $0.14 | 602,646.0 | +0.39% |
| May 03, 2024 | $7.93 | $7.76 | $0.17 | 1,007,669.0 | +1.97% |
| May 02, 2024 | $7.69 | $7.57 | $0.12 | 890,121.0 | +2.55% |
| May 01, 2024 | $7.54 | $7.33 | $0.205 | 652,244.0 | +1.09% |
| Apr 30, 2024 | $7.45 | $7.33 | $0.12 | 1,081,657.0 | -0.94% |
| Apr 29, 2024 | $7.48 | $7.40 | $0.08 | 823,500.0 | +0.54% |
| Apr 26, 2024 | $7.53 | $7.33 | $0.205 | 1,449,746.0 | +2.50% |
| Apr 25, 2024 | $7.26 | $7.05 | $0.21 | 1,356,337.0 | +0.56% |
| Apr 24, 2024 | $7.24 | $7.16 | $0.08 | 1,075,460.0 | -1.65% |
| Apr 23, 2024 | $7.34 | $7.18 | $0.16 | 924,586.0 | -0.68% |
| Apr 22, 2024 | $7.36 | $7.24 | $0.125 | 866,036.0 | +0.00% |
| Apr 19, 2024 | $7.38 | $7.27 | $0.11 | 764,457.0 | +1.24% |
| Apr 18, 2024 | $7.29 | $7.13 | $0.1652 | 1,086,407.0 | -0.28% |
| Apr 17, 2024 | $7.36 | $7.17 | $0.19 | 1,346,976.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $7.93 | $7.22 | $0.71 | 11,462,521.0 | +1.90% |
| 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% |
0.14%
0.90%
Cap:
|
Volume (24h):