EBR.B - BRAZILIAN ELECTRIC POWER CO
8.42
0.240 2.850%
Share volume: 102,251
Last Updated: 05-08-2025
Utilities/Electric Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$8.18
0.24
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $8.34 | $8.34 | $8.50 | $8.50 | $8.34 | $8.34 | $8.42 | $8.42 | 102,251 | $102,251.00 |
| 05-07-2025 | $8.26 | $8.26 | $8.26 | $8.26 | $8.10 | $8.10 | $8.18 | $8.18 | 14,828 | $14,828.00 |
| 05-06-2025 | $8.24 | $8.24 | $8.33 | $8.33 | $8.20 | $8.20 | $8.33 | $8.33 | 9,695 | $9,695.00 |
| 05-05-2025 | $8.53 | $8.53 | $8.53 | $8.53 | $8.24 | $8.24 | $8.26 | $8.26 | 11,640 | $11,640.00 |
| 05-02-2025 | $8.48 | $8.48 | $8.75 | $8.75 | $8.40 | $8.40 | $8.75 | $8.75 | 80,956 | $80,956.00 |
| 05-01-2025 | $8.80 | $8.80 | $8.80 | $8.80 | $8.38 | $8.38 | $8.38 | $8.38 | 3,826 | $3,826.00 |
| 04-30-2025 | $8.34 | $8.34 | $8.62 | $8.62 | $8.34 | $8.34 | $8.58 | $8.58 | 18,117 | $18,117.00 |
| 04-29-2025 | $8.43 | $8.41 | $8.51 | $8.49 | $8.43 | $8.41 | $8.51 | $8.49 | 5,785 | $5,785.00 |
| 04-28-2025 | $8.37 | $8.35 | $8.46 | $8.44 | $8.30 | $8.28 | $8.45 | $8.43 | 14,192 | $14,192.00 |
| 04-25-2025 | $8.25 | $8.25 | $8.35 | $8.35 | $8.23 | $8.23 | $8.30 | $8.30 | 10,211 | $10,211.00 |
