Get the Stockscreener App
6.80
0.87%
-0.06
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 April 08, 2025, is $6.80.
- 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 507.14% to $6.80 now.
- The 52-week high stock price for EBR is $8.21, representing a 20.74% increase from the current share price, occurred on April 10, 2024.
- The 52-week low stock price for EBR is $5.4525, indicating a -19.82% 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 |
|---|---|---|---|---|---|
| Apr 08, 2025 | $7.00 | $6.76 | $0.24 | 1,233,920.0 | -0.87% |
| Apr 07, 2025 | $7.04 | $6.71 | $0.335 | 2,093,757.0 | -1.44% |
| Apr 04, 2025 | $7.08 | $6.92 | $0.155 | 1,641,205.0 | -5.05% |
| Apr 03, 2025 | $7.45 | $7.28 | $0.175 | 1,444,095.0 | +2.95% |
| Apr 02, 2025 | $7.22 | $7.07 | $0.155 | 1,029,949.0 | -0.84% |
| Apr 01, 2025 | $7.23 | $7.08 | $0.15 | 1,629,291.0 | +1.13% |
| Mar 31, 2025 | $7.17 | $7.08 | $0.09 | 1,028,970.0 | -0.56% |
| Mar 28, 2025 | $7.20 | $7.09 | $0.11 | 1,282,110.0 | -1.65% |
| Mar 27, 2025 | $7.30 | $7.16 | $0.145 | 1,454,694.0 | -0.41% |
| Mar 26, 2025 | $7.33 | $7.20 | $0.135 | 1,240,615.0 | -0.55% |
| Mar 25, 2025 | $7.45 | $7.28 | $0.17 | 1,262,088.0 | +1.66% |
| Mar 24, 2025 | $7.30 | $7.20 | $0.10 | 1,232,297.0 | -1.50% |
| Mar 21, 2025 | $7.37 | $7.27 | $0.10 | 987,740.0 | -1.21% |
| Mar 20, 2025 | $7.49 | $7.33 | $0.155 | 835,623.0 | +0.14% |
| Mar 19, 2025 | $7.43 | $7.20 | $0.23 | 1,520,108.0 | +3.35% |
| Mar 18, 2025 | $7.21 | $7.06 | $0.155 | 597,955.0 | -0.14% |
| Mar 17, 2025 | $7.17 | $7.01 | $0.16 | 1,585,671.0 | +1.99% |
| Mar 14, 2025 | $7.08 | $6.82 | $0.255 | 1,427,434.0 | +2.63% |
| Mar 13, 2025 | $6.92 | $6.66 | $0.265 | 956,825.0 | +1.78% |
| Mar 12, 2025 | $6.77 | $6.65 | $0.12 | 1,467,997.0 | +0.00% |
| Mar 11, 2025 | $6.74 | $6.59 | $0.145 | 1,223,267.0 | +1.05% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $7.45 | $6.71 | $0.74 | 10,306,137.0 | -4.23% |
| 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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):