Get the Stockscreener App
7.415
1.92%
-0.145
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 June 18, 2025, is $7.415.
- 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 562.05% to $7.415 now.
- The 52-week high stock price for EBR is $7.83, representing a 5.60% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for EBR is $5.4525, indicating a -26.47% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $7.54 | $7.39 | $0.1489 | 1,317,882.0 | -1.92% |
| Jun 17, 2025 | $7.65 | $7.54 | $0.115 | 1,528,949.0 | -0.92% |
| Jun 16, 2025 | $7.69 | $7.51 | $0.18 | 1,443,687.0 | +2.28% |
| Jun 13, 2025 | $7.47 | $7.36 | $0.115 | 742,594.0 | +0.00% |
| Jun 12, 2025 | $7.50 | $7.42 | $0.08 | 1,236,043.0 | +0.13% |
| Jun 11, 2025 | $7.51 | $7.36 | $0.1501 | 1,791,102.0 | +0.40% |
| Jun 10, 2025 | $7.53 | $7.40 | $0.13 | 1,730,238.0 | +0.95% |
| Jun 09, 2025 | $7.40 | $7.22 | $0.1754 | 1,097,345.0 | -0.54% |
| Jun 06, 2025 | $7.44 | $7.33 | $0.11 | 784,371.0 | -0.27% |
| Jun 05, 2025 | $7.50 | $7.39 | $0.1061 | 1,014,555.0 | +1.37% |
| Jun 04, 2025 | $7.49 | $7.31 | $0.175 | 887,278.0 | -1.22% |
| Jun 03, 2025 | $7.45 | $7.29 | $0.165 | 903,860.0 | +1.37% |
| Jun 02, 2025 | $7.38 | $7.26 | $0.12 | 1,125,637.0 | -0.41% |
| May 30, 2025 | $7.43 | $7.32 | $0.115 | 1,099,191.0 | -0.54% |
| May 29, 2025 | $7.45 | $7.30 | $0.145 | 921,973.0 | +0.82% |
| May 28, 2025 | $7.36 | $7.28 | $0.08 | 988,303.0 | -2.14% |
| May 27, 2025 | $7.53 | $7.44 | $0.0875 | 1,393,087.0 | +0.95% |
| May 23, 2025 | $7.40 | $7.13 | $0.27 | 1,147,038.0 | +0.68% |
| May 22, 2025 | $7.55 | $7.28 | $0.275 | 2,126,967.0 | +0.96% |
| May 21, 2025 | $7.34 | $7.22 | $0.1199 | 958,347.0 | -1.22% |
| May 20, 2025 | $7.41 | $7.34 | $0.07 | 956,319.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $7.69 | $7.22 | $0.4654 | 15,603,541.0 | +1.16% |
| May, 2025 | $7.80 | $7.13 | $0.67 | 24,098,782.0 | -4.81% |
| 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% |
1.08%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):