The highest closing price for Centrais Electricas Brasileiras (EBR) last month was $9.92, last Tuesday. It was up 22.8% for the month. The latest price is $9.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $10.00 | $10.02 | $9.83 | $9.92 | 1,791,200 |
September 29 2025 | $9.50 | $9.92 | $9.47 | $9.91 | 2,513,500 |
September 26 2025 | $9.48 | $9.50 | $9.42 | $9.47 | 835,900 |
September 25 2025 | $9.52 | $9.54 | $9.37 | $9.40 | 1,427,500 |
September 24 2025 | $9.50 | $9.53 | $9.45 | $9.51 | 1,130,000 |
September 23 2025 | $9.40 | $9.63 | $9.37 | $9.63 | 1,663,500 |
September 22 2025 | $9.38 | $9.43 | $9.24 | $9.37 | 2,212,500 |
September 19 2025 | $9.35 | $9.55 | $9.32 | $9.55 | 2,625,800 |
September 18 2025 | $9.20 | $9.35 | $9.15 | $9.21 | 2,091,500 |
September 17 2025 | $9.10 | $9.32 | $9.09 | $9.20 | 3,667,900 |
September 16 2025 | $9.08 | $9.08 | $8.95 | $9.06 | 1,704,600 |
September 15 2025 | $8.94 | $9.05 | $8.91 | $9.02 | 2,587,100 |
September 12 2025 | $8.57 | $8.68 | $8.56 | $8.67 | 1,608,400 |
September 11 2025 | $8.48 | $8.68 | $8.48 | $8.63 | 1,048,800 |
September 10 2025 | $8.45 | $8.56 | $8.45 | $8.49 | 1,886,400 |
September 09 2025 | $8.32 | $8.46 | $8.32 | $8.43 | 1,488,900 |
September 08 2025 | $8.44 | $8.45 | $8.28 | $8.34 | 1,270,400 |
September 05 2025 | $8.46 | $8.49 | $8.37 | $8.46 | 4,151,400 |
September 04 2025 | $8.20 | $8.32 | $8.17 | $8.28 | 1,883,400 |
September 03 2025 | $8.24 | $8.28 | $8.14 | $8.17 | 946,400 |
September 02 2025 | $8.08 | $8.30 | $8.08 | $8.20 | 1,313,600 |
Daily pricing data for Centrais Electricas Brasileiras dates back to 7/28/2004, and may be incomplete.
