Centrais Electricas Brasileiras (EBR) went public on November 7, 2008, when it opened at a split-adjusted price of $4.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $5.50 | $6.03 | $5.49 | $5.92 | 26,062,919 |
December 2024 | $5.56 | $6.16 | $5.33 | $5.72 | 41,997,144 |
November 2024 | $6.34 | $6.44 | $5.41 | $5.57 | 22,774,428 |
October 2024 | $7.10 | $7.22 | $6.40 | $6.42 | 17,374,574 |
September 2024 | $7.31 | $7.64 | $6.92 | $7.05 | 16,725,319 |
August 2024 | $6.91 | $7.52 | $6.32 | $7.25 | 18,190,701 |
July 2024 | $6.31 | $7.07 | $6.29 | $6.84 | 24,999,438 |
June 2024 | $6.52 | $6.88 | $6.06 | $6.27 | 22,698,979 |
May 2024 | $7.13 | $7.70 | $6.49 | $6.52 | 19,782,449 |
April 2024 | $8.06 | $8.12 | $6.81 | $7.11 | 30,174,469 |
March 2024 | $8.50 | $8.64 | $7.84 | $8.06 | 19,143,094 |
February 2024 | $7.97 | $8.80 | $7.77 | $8.45 | 12,708,991 |
January 2024 | $8.18 | $8.69 | $7.79 | $7.98 | 15,504,642 |
December 2023 | $7.91 | $8.52 | $7.86 | $8.32 | 19,087,582 |
November 2023 | $6.67 | $8.23 | $6.67 | $7.99 | 20,954,398 |
October 2023 | $7.01 | $7.01 | $6.23 | $6.61 | 20,852,194 |
September 2023 | $6.94 | $7.31 | $6.48 | $7.06 | 17,823,515 |
August 2023 | $7.68 | $7.74 | $6.47 | $6.87 | 24,641,581 |
July 2023 | $7.99 | $8.07 | $7.47 | $7.84 | 15,096,976 |
June 2023 | $6.66 | $8.11 | $6.59 | $7.99 | 28,362,885 |
May 2023 | $6.48 | $7.21 | $6.31 | $6.74 | 33,342,661 |
April 2023 | $6.28 | $7.01 | $6.20 | $6.45 | 21,833,384 |
March 2023 | $6.24 | $6.44 | $5.44 | $6.36 | 44,840,515 |
February 2023 | $7.59 | $7.86 | $6.25 | $6.30 | 31,408,822 |
January 2023 | $7.22 | $8.15 | $6.96 | $7.72 | 23,765,228 |
