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

11.68

+0.08(+0.69%)

Updated at November 07, 2025 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	12.54	12.86	12.86	12.86	12.53	15,703
December 01, 2025	12.35	12.45	12.45	12.54	12.27	122,645
November 28, 2025	12.56	12.59	12.59	12.63	12.45	105,706
November 26, 2025	12.33	12.72	12.72	12.72	12.3	25,298
November 25, 2025	11.83	12.5	12.5	12.64	11.83	35,149
November 24, 2025	11.85	11.6	11.6	11.97	11.6	19,771
November 21, 2025	11.74	11.71	11.71	11.75	11.61	5,448
November 20, 2025	11.68	11.68	11.68	11.68	11.68	0
November 19, 2025	11.68	11.68	11.68	11.68	11.68	0
November 18, 2025	11.68	11.68	11.68	11.68	11.68	0
November 17, 2025	11.68	11.68	11.68	11.68	11.68	0
November 14, 2025	11.68	11.68	11.29	11.68	11.68	0
November 13, 2025	11.68	11.68	11.29	11.68	11.68	0
November 12, 2025	11.68	11.68	11.29	11.68	11.68	0
November 11, 2025	11.68	11.68	11.68	11.68	11.68	0
November 10, 2025	11.68	11.68	11.68	11.68	11.68	0
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