Centrais Elétricas Brasileiras S.A. - Eletrobrás - EBR-B - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.42	11.68	11.68	11.71	11.27	14,974
November 06, 2025	11.93	11.6	11.6	11.97	11.44	56,175
November 05, 2025	11.01	11.55	11.55	11.55	11.01	44,951
November 04, 2025	11.29	11.15	11.15	11.31	11.09	24,387
November 03, 2025	11.19	11.29	11.29	11.31	11.11	94,356
October 31, 2025	11.03	11.06	11.06	11.09	10.98	3,958
October 30, 2025	10.94	11.04	11.04	11.06	10.93	6,551
October 29, 2025	10.98	10.95	10.95	11	10.94	6,083
October 28, 2025	10.68	10.81	10.81	10.89	10.68	8,448
October 27, 2025	10.65	10.8	10.8	10.98	10.65	18,000
October 24, 2025	10.76	10.64	10.64	10.76	10.56	1,586
October 23, 2025	10.79	10.64	10.64	10.79	10.59	4,091
October 22, 2025	10.75	10.65	10.65	10.75	10.59	3,719
October 21, 2025	10.85	10.77	10.77	10.9	10.76	14,151
October 20, 2025	10.64	11.08	11.08	11.08	10.64	54,065
October 17, 2025	10.16	10.35	10.35	10.63	10.16	16,851
October 16, 2025	10.23	10.33	10.33	10.34	10.1	6,656
October 15, 2025	10.35	10.32	10.32	10.35	10.24	10,749
October 14, 2025	10.16	10.03	10.03	10.16	9.95	4,817
October 13, 2025	10.18	10.16	10.16	10.2	10.08	10,282
October 10, 2025	10.29	10.05	10.05	10.29	9.98	8,852
October 09, 2025	10.5	10.38	10.38	10.5	10.21	5,701
October 08, 2025	10.36	10.37	10.37	10.37	10.27	5,869
October 07, 2025	10.5	10.22	10.22	10.5	10.14	7,348
October 06, 2025	10.26	10.36	10.36	10.41	10.26	10,789
October 03, 2025	10.39	10.2	10.2	10.44	10.2	13,229
October 02, 2025	10.38	10.42	10.42	10.53	10.3	9,920
October 01, 2025	10.5	10.57	10.57	10.57	10.37	21,453
September 30, 2025	10.44	10.36	10.36	10.49	10.34	11,546
September 29, 2025	10.17	10.39	10.39	10.42	10.17	3,802
September 26, 2025	9.87	9.98	9.98	9.98	9.87	4,095
September 25, 2025	9.95	9.87	9.87	9.99	9.84	29,366
September 24, 2025	10	9.98	9.98	10.07	9.93	18,537
September 23, 2025	9.8	10.05	10.05	10.08	9.8	29,929
September 22, 2025	9.81	9.84	9.84	9.84	9.66	32,746
September 19, 2025	9.91	9.95	9.95	10.04	9.91	42,813
September 18, 2025	9.69	9.76	9.76	9.76	9.63	2,223
September 17, 2025	9.59	9.69	9.69	9.76	9.56	10,667
September 16, 2025	9.49	9.55	9.55	9.57	9.48	12,850
September 15, 2025	9.44	9.48	9.48	9.5	9.43	3,332
September 12, 2025	9.01	9.09	9.09	9.09	9.01	1,629
September 11, 2025	8.94	9.06	9.06	9.1	8.94	2,318
September 10, 2025	8.92	8.96	8.96	8.96	8.91	5,160
September 09, 2025	8.79	8.84	8.84	8.88	8.79	2,090
September 08, 2025	8.87	8.79	8.79	8.87	8.75	10,549
September 05, 2025	8.88	8.9	8.9	8.94	8.83	9,613
September 04, 2025	8.67	8.67	8.67	8.72	8.6	219,824
September 03, 2025	8.67	8.62	8.62	8.74	8.62	5,911
September 02, 2025	8.59	8.67	8.67	8.73	8.59	10,493
August 29, 2025	8.74	8.77	8.77	8.82	8.73	13,678
August 28, 2025	8.71	8.73	8.73	8.75	8.69	6,740
August 27, 2025	8.32	8.53	8.53	8.55	8.32	2,508
August 26, 2025	8.58	8.32	8.32	8.58	8.32	4,149
August 25, 2025	8.55	8.62	8.62	8.67	8.53	11,304
August 22, 2025	8.3	8.53	8.53	8.53	8.3	10,869
August 21, 2025	8.35	8.37	8.37	8.37	8.24	11,663
August 20, 2025	8.19	8.28	8.28	8.32	8.19	11,450
August 19, 2025	8.25	8.07	8.07	8.25	8.07	20,099
August 18, 2025	8.79	8.43	8.43	8.79	8.37	15,623
August 15, 2025	8.82	8.83	8.5	8.87	8.79	3,111

Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B) NYSE