Centrais Elétricas Brasil... (EBR)
NYSE: EBR
· Real-Time Price · USD
9.80
-0.01 (-0.10%)
At close: Oct 03, 2025, 3:59 PM
9.83
0.25%
After-hours: Oct 03, 2025, 06:13 PM EDT
EBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.78 | 9.85 | 9.69 | 9.83 | 9.83 | 0.20% | 1,365,762 |
| Oct 2, 2025 | 9.87 | 9.93 | 9.68 | 9.81 | 9.81 | -1.11% | 1,443,701 |
| Oct 1, 2025 | 9.96 | 10.03 | 9.85 | 9.92 | 9.92 | 0.00% | 1,159,500 |
| Sep 30, 2025 | 10.00 | 10.02 | 9.83 | 9.92 | 9.92 | 0.10% | 1,791,200 |
| Sep 29, 2025 | 9.50 | 9.92 | 9.47 | 9.91 | 9.91 | 4.65% | 2,513,500 |
| Sep 26, 2025 | 9.48 | 9.50 | 9.42 | 9.47 | 9.47 | 0.74% | 835,917 |
| Sep 25, 2025 | 9.52 | 9.54 | 9.37 | 9.40 | 9.40 | -1.16% | 1,427,513 |
| Sep 24, 2025 | 9.50 | 9.53 | 9.45 | 9.51 | 9.51 | -1.25% | 1,130,000 |
| Sep 23, 2025 | 9.40 | 9.63 | 9.37 | 9.63 | 9.63 | 2.77% | 1,663,543 |
| Sep 22, 2025 | 9.38 | 9.43 | 9.24 | 9.37 | 9.37 | -1.88% | 2,212,512 |
| Sep 19, 2025 | 9.35 | 9.55 | 9.32 | 9.55 | 9.55 | 3.69% | 2,625,888 |
| Sep 18, 2025 | 9.20 | 9.35 | 9.15 | 9.21 | 9.21 | 0.11% | 2,091,717 |
| Sep 17, 2025 | 9.10 | 9.32 | 9.09 | 9.20 | 9.20 | 1.55% | 3,668,065 |
| Sep 16, 2025 | 9.08 | 9.08 | 8.95 | 9.06 | 9.06 | 0.44% | 1,704,600 |
| Sep 15, 2025 | 8.94 | 9.05 | 8.91 | 9.02 | 9.02 | 4.04% | 2,587,100 |
| Sep 12, 2025 | 8.57 | 8.68 | 8.56 | 8.67 | 8.67 | 0.46% | 1,608,422 |
| Sep 11, 2025 | 8.48 | 8.68 | 8.48 | 8.63 | 8.63 | 1.65% | 1,048,800 |
| Sep 10, 2025 | 8.45 | 8.56 | 8.45 | 8.49 | 8.49 | 0.71% | 1,886,400 |
| Sep 9, 2025 | 8.32 | 8.46 | 8.32 | 8.43 | 8.43 | 1.08% | 1,489,030 |
| Sep 8, 2025 | 8.44 | 8.45 | 8.28 | 8.34 | 8.34 | -1.42% | 1,270,436 |
Page 1 of 136