Get the Stockscreener App
10.35
0.10%
0.010
Pre-market:
10.46
0.11
+1.06%
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 October 31, 2025, is $10.35.
- 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 824.11% to $10.35 now.
- The 52-week high stock price for EBR is $10.40, representing a 0.48% increase from the current share price, occurred on October 31, 2025.
- The 52-week low stock price for EBR is $5.4525, indicating a -47.32% 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 |
|---|---|---|---|---|---|
| Oct 31, 2025 | $10.40 | $10.29 | $0.105 | 2,161,040.0 | +0.10% |
| Oct 30, 2025 | $10.35 | $10.18 | $0.17 | 2,204,583.0 | +0.58% |
| Oct 29, 2025 | $10.32 | $10.22 | $0.1015 | 2,345,929.0 | +1.08% |
| Oct 28, 2025 | $10.24 | $10.09 | $0.155 | 1,834,077.0 | +0.00% |
| Oct 27, 2025 | $10.26 | $10.04 | $0.22 | 2,641,470.0 | +1.60% |
| Oct 24, 2025 | $10.14 | $10.00 | $0.14 | 1,572,419.0 | -0.40% |
| Oct 23, 2025 | $10.11 | $9.96 | $0.145 | 1,993,952.0 | +0.40% |
| Oct 22, 2025 | $10.15 | $10.01 | $0.145 | 2,045,743.0 | -1.38% |
| Oct 21, 2025 | $10.25 | $10.13 | $0.115 | 2,173,418.0 | -0.78% |
| Oct 20, 2025 | $10.33 | $10.12 | $0.2092 | 3,566,723.0 | +1.69% |
| Oct 17, 2025 | $10.09 | $9.73 | $0.36 | 1,770,599.0 | +2.55% |
| Oct 16, 2025 | $9.89 | $9.63 | $0.26 | 1,248,264.0 | +0.93% |
| Oct 15, 2025 | $9.85 | $9.69 | $0.165 | 2,274,074.0 | +2.42% |
| Oct 14, 2025 | $9.52 | $9.42 | $0.10 | 1,921,591.0 | -0.84% |
| Oct 13, 2025 | $9.67 | $9.56 | $0.11 | 1,357,500.0 | +1.27% |
| Oct 10, 2025 | $9.70 | $9.33 | $0.3699 | 3,112,438.0 | -2.48% |
| Oct 09, 2025 | $9.94 | $9.66 | $0.28 | 1,188,405.0 | -1.02% |
| Oct 08, 2025 | $9.84 | $9.73 | $0.105 | 1,489,051.0 | +1.66% |
| Oct 07, 2025 | $9.73 | $9.59 | $0.145 | 1,188,404.0 | -2.53% |
| Oct 06, 2025 | $9.89 | $9.75 | $0.14 | 1,775,104.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $10.40 | $9.33 | $1.07 | 45,996,237.0 | +4.33% |
| Sep, 2025 | $10.02 | $8.08 | $1.94 | 39,824,403.0 | +20.39% |
| Aug, 2025 | $8.47 | $6.78 | $1.69 | 33,488,958.0 | +21.89% |
| Jul, 2025 | $7.64 | $6.71 | $0.93 | 29,612,659.0 | -9.02% |
| Jun, 2025 | $7.69 | $7.10 | $0.59 | 25,065,290.0 | +1.36% |
| 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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):