Centrais Electricas Brasileiras S A American Depositary Shares (Each (EBR)
11.03
+0.00 (0.00%)
NYSE · Last Trade: Jan 12th, 3:18 AM EST
Historical Prices For Centrais Electricas Brasileiras S A American Depositary Shares (Each (EBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/07/2025 | 10.92 | 0.00 | 11.03 | 11.03 | 0 | 8.52 |
| 11/06/2025 | 11.24 | 11.27 | 10.90 | 10.92 | 2,615,726 | 8.43 |
| 11/05/2025 | 10.59 | 10.80 | 10.57 | 10.71 | 3,399,229 | 8.27 |
| 11/04/2025 | 10.54 | 10.57 | 10.44 | 10.44 | 2,570,421 | 8.06 |
| 11/03/2025 | 10.47 | 10.56 | 10.39 | 10.53 | 1,836,075 | 8.13 |
| 10/31/2025 | 10.35 | 10.40 | 10.29 | 10.35 | 2,161,040 | 7.99 |
| 10/30/2025 | 10.18 | 10.35 | 10.18 | 10.34 | 2,206,516 | 7.99 |
| 10/29/2025 | 10.30 | 10.32 | 10.23 | 10.28 | 2,345,971 | 7.94 |
| 10/28/2025 | 10.09 | 10.24 | 10.09 | 10.17 | 1,834,080 | 7.86 |
| 10/27/2025 | 10.05 | 10.26 | 10.04 | 10.17 | 2,649,869 | 7.86 |
| 10/24/2025 | 10.10 | 10.14 | 10.00 | 10.01 | 1,572,661 | 7.73 |
| 10/23/2025 | 10.11 | 10.11 | 9.96 | 10.05 | 1,995,451 | 7.76 |
| 10/22/2025 | 10.15 | 10.15 | 10.01 | 10.01 | 2,050,784 | 7.73 |
| 10/21/2025 | 10.21 | 10.25 | 10.13 | 10.15 | 2,177,762 | 7.84 |
| 10/20/2025 | 10.20 | 10.33 | 10.12 | 10.23 | 3,568,403 | 7.90 |
| 10/17/2025 | 9.73 | 10.09 | 9.73 | 10.06 | 1,778,512 | 7.77 |
| 10/16/2025 | 9.63 | 9.89 | 9.63 | 9.81 | 1,248,822 | 7.58 |
| 10/15/2025 | 9.70 | 9.85 | 9.69 | 9.72 | 2,274,823 | 7.51 |
| 10/14/2025 | 9.51 | 9.52 | 9.42 | 9.49 | 1,922,685 | 7.33 |
| 10/13/2025 | 9.67 | 9.67 | 9.56 | 9.57 | 1,357,500 | 7.39 |