Singapore markets open in 1 hour 8 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,485.88 +2,160.69 (+3.52%) CMC Crypto 200
1,311.84 +426.30 (+48.17%)
Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.27 | 7.30 | 7.13 | 7.25 | 7.25 | 1,087,077 |
| 17 Apr 2024 | 7.34 | 7.36 | 7.17 | 7.27 | 7.27 | 1,856,100 |
| 16 Apr 2024 | 7.35 | 7.42 | 7.25 | 7.32 | 7.32 | 2,449,600 |
| 15 Apr 2024 | 7.49 | 7.55 | 7.29 | 7.55 | 7.55 | 3,159,700 |
| 12 Apr 2024 | 7.61 | 7.73 | 7.54 | 7.65 | 7.65 | 1,173,300 |
| 11 Apr 2024 | 7.93 | 7.93 | 7.63 | 7.65 | 7.65 | 2,396,200 |
| 10 Apr 2024 | 8.15 | 8.21 | 7.99 | 8.03 | 8.03 | 1,391,000 |
| 09 Apr 2024 | 8.28 | 8.37 | 8.24 | 8.32 | 8.32 | 880,700 |
| 08 Apr 2024 | 8.10 | 8.28 | 8.08 | 8.19 | 8.19 | 777,600 |
| 05 Apr 2024 | 8.11 | 8.14 | 7.97 | 8.14 | 8.14 | 1,117,500 |
| 04 Apr 2024 | 8.32 | 8.40 | 8.12 | 8.17 | 8.17 | 2,449,400 |
| 03 Apr 2024 | 8.04 | 8.16 | 7.91 | 8.12 | 8.12 | 1,424,700 |
| 02 Apr 2024 | 8.08 | 8.14 | 8.02 | 8.10 | 8.10 | 838,500 |
| 01 Apr 2024 | 8.35 | 8.37 | 8.08 | 8.14 | 8.14 | 821,700 |
| 28 Mar 2024 | 8.35 | 8.43 | 8.25 | 8.35 | 8.35 | 1,623,600 |
| 27 Mar 2024 | 8.51 | 8.52 | 8.27 | 8.39 | 8.39 | 977,400 |
| 26 Mar 2024 | 8.49 | 8.57 | 8.46 | 8.50 | 8.50 | 622,100 |
| 25 Mar 2024 | 8.40 | 8.55 | 8.37 | 8.50 | 8.50 | 978,500 |
| 22 Mar 2024 | 8.47 | 8.56 | 8.36 | 8.40 | 8.40 | 545,300 |
| 21 Mar 2024 | 8.48 | 8.57 | 8.40 | 8.53 | 8.53 | 1,162,500 |
| 20 Mar 2024 | 8.41 | 8.54 | 8.35 | 8.52 | 8.52 | 1,231,600 |
| 19 Mar 2024 | 8.18 | 8.38 | 8.12 | 8.30 | 8.30 | 1,664,600 |
| 18 Mar 2024 | 8.61 | 8.63 | 8.23 | 8.23 | 8.23 | 925,900 |
| 15 Mar 2024 | 8.72 | 8.72 | 8.41 | 8.59 | 8.59 | 1,543,000 |
| 14 Mar 2024 | 8.88 | 8.92 | 8.75 | 8.82 | 8.82 | 1,009,300 |
| 13 Mar 2024 | 8.70 | 8.82 | 8.66 | 8.73 | 8.73 | 1,421,600 |
| 12 Mar 2024 | 8.67 | 8.84 | 8.63 | 8.77 | 8.77 | 1,037,100 |
| 11 Mar 2024 | 8.66 | 8.72 | 8.63 | 8.64 | 8.64 | 642,900 |
| 08 Mar 2024 | 8.65 | 8.76 | 8.61 | 8.69 | 8.69 | 622,000 |
| 07 Mar 2024 | 8.79 | 8.80 | 8.73 | 8.79 | 8.79 | 325,000 |
| 06 Mar 2024 | 8.88 | 8.89 | 8.78 | 8.81 | 8.81 | 402,200 |
| 05 Mar 2024 | 8.84 | 8.95 | 8.75 | 8.80 | 8.80 | 1,080,500 |
| 04 Mar 2024 | 8.78 | 8.82 | 8.70 | 8.78 | 8.78 | 557,400 |
| 01 Mar 2024 | 8.80 | 8.91 | 8.71 | 8.82 | 8.82 | 770,200 |
| 29 Feb 2024 | 8.73 | 8.84 | 8.71 | 8.75 | 8.75 | 487,400 |
| 28 Feb 2024 | 8.78 | 8.87 | 8.74 | 8.82 | 8.82 | 449,500 |
| 27 Feb 2024 | 8.83 | 8.95 | 8.81 | 8.91 | 8.91 | 511,200 |
| 26 Feb 2024 | 8.67 | 8.72 | 8.61 | 8.68 | 8.68 | 306,600 |
| 23 Feb 2024 | 8.72 | 8.72 | 8.60 | 8.62 | 8.62 | 372,500 |
| 22 Feb 2024 | 8.88 | 8.91 | 8.73 | 8.76 | 8.76 | 508,700 |
| 21 Feb 2024 | 8.93 | 8.94 | 8.77 | 8.83 | 8.83 | 697,500 |
| 20 Feb 2024 | 8.78 | 9.11 | 8.78 | 9.04 | 9.04 | 895,400 |
| 16 Feb 2024 | 8.56 | 8.66 | 8.53 | 8.57 | 8.57 | 465,900 |
| 15 Feb 2024 | 8.66 | 8.69 | 8.58 | 8.60 | 8.60 | 714,900 |
| 14 Feb 2024 | 8.59 | 8.69 | 8.50 | 8.66 | 8.66 | 834,300 |
| 13 Feb 2024 | 8.72 | 8.78 | 8.46 | 8.51 | 8.51 | 669,400 |
| 12 Feb 2024 | 8.82 | 8.85 | 8.71 | 8.84 | 8.84 | 391,900 |
| 09 Feb 2024 | 8.60 | 8.84 | 8.57 | 8.79 | 8.79 | 1,115,700 |
| 08 Feb 2024 | 8.70 | 8.72 | 8.56 | 8.58 | 8.58 | 858,100 |
| 07 Feb 2024 | 8.66 | 8.80 | 8.66 | 8.72 | 8.72 | 712,500 |
| 06 Feb 2024 | 8.50 | 8.72 | 8.50 | 8.71 | 8.71 | 767,500 |
| 05 Feb 2024 | 8.19 | 8.24 | 8.05 | 8.21 | 8.21 | 424,100 |
| 02 Feb 2024 | 8.20 | 8.24 | 8.11 | 8.21 | 8.21 | 705,000 |
| 01 Feb 2024 | 8.25 | 8.46 | 8.19 | 8.43 | 8.43 | 820,800 |
| 31 Jan 2024 | 8.27 | 8.43 | 8.23 | 8.26 | 8.26 | 993,800 |
| 30 Jan 2024 | 8.19 | 8.22 | 8.07 | 8.15 | 8.15 | 856,800 |
| 29 Jan 2024 | 8.40 | 8.43 | 8.25 | 8.30 | 8.30 | 825,900 |
| 26 Jan 2024 | 8.40 | 8.40 | 8.32 | 8.34 | 8.34 | 597,300 |
| 25 Jan 2024 | 8.37 | 8.40 | 8.32 | 8.38 | 8.38 | 522,000 |
| 24 Jan 2024 | 8.38 | 8.39 | 8.27 | 8.29 | 8.29 | 475,400 |
| 23 Jan 2024 | 8.30 | 8.31 | 8.15 | 8.28 | 8.28 | 1,142,800 |
| 22 Jan 2024 | 8.40 | 8.43 | 8.12 | 8.17 | 8.17 | 794,200 |
| 19 Jan 2024 | 8.45 | 8.56 | 8.41 | 8.50 | 8.50 | 787,100 |
| 18 Jan 2024 | 8.46 | 8.46 | 8.29 | 8.31 | 8.31 | 529,800 |
| 17 Jan 2024 | 8.51 | 8.55 | 8.47 | 8.51 | 8.51 | 414,300 |
| 16 Jan 2024 | 8.71 | 8.72 | 8.44 | 8.53 | 8.53 | 1,283,600 |
| 12 Jan 2024 | 8.95 | 8.99 | 8.80 | 8.88 | 8.88 | 478,400 |
| 11 Jan 2024 | 8.88 | 8.96 | 8.71 | 8.87 | 8.87 | 1,442,000 |
| 10 Jan 2024 | 8.58 | 8.79 | 8.51 | 8.72 | 8.72 | 820,800 |
| 09 Jan 2024 | 8.43 | 8.51 | 8.39 | 8.48 | 8.48 | 672,300 |
| 08 Jan 2024 | 8.38 | 8.49 | 8.38 | 8.45 | 8.45 | 622,500 |
| 05 Jan 2024 | 8.45 | 8.56 | 8.43 | 8.48 | 8.48 | 415,200 |
| 04 Jan 2024 | 8.38 | 8.44 | 8.34 | 8.40 | 8.40 | 463,200 |
| 03 Jan 2024 | 8.47 | 8.57 | 8.46 | 8.47 | 8.47 | 530,600 |
| 02 Jan 2024 | 8.47 | 8.60 | 8.45 | 8.49 | 8.49 | 836,600 |
| 29 Dec 2023 | 8.65 | 8.65 | 8.55 | 8.62 | 8.62 | 574,600 |
| 28 Dec 2023 | 8.76 | 8.82 | 8.65 | 8.68 | 8.68 | 1,009,300 |
| 27 Dec 2023 | 8.72 | 8.80 | 8.69 | 8.77 | 8.77 | 437,000 |
| 26 Dec 2023 | 8.71 | 8.77 | 8.69 | 8.74 | 8.74 | 388,600 |
| 22 Dec 2023 | 8.54 | 8.73 | 8.52 | 8.66 | 8.66 | 566,100 |
| 21 Dec 2023 | 8.48 | 8.55 | 8.43 | 8.54 | 8.54 | 706,100 |
| 20 Dec 2023 | 8.53 | 8.55 | 8.32 | 8.32 | 8.32 | 1,403,100 |
| 19 Dec 2023 | 8.56 | 8.61 | 8.49 | 8.60 | 8.60 | 624,100 |
| 18 Dec 2023 | 8.35 | 8.49 | 8.29 | 8.46 | 8.46 | 964,300 |
| 15 Dec 2023 | 8.40 | 8.41 | 8.23 | 8.25 | 8.25 | 2,066,500 |
| 14 Dec 2023 | 8.50 | 8.52 | 8.39 | 8.47 | 8.47 | 1,252,800 |
| 13 Dec 2023 | 8.26 | 8.54 | 8.22 | 8.54 | 8.54 | 1,518,600 |
| 12 Dec 2023 | 8.26 | 8.27 | 8.14 | 8.19 | 8.19 | 1,330,900 |
| 11 Dec 2023 | 8.30 | 8.36 | 8.24 | 8.30 | 8.30 | 784,200 |
| 08 Dec 2023 | 8.39 | 8.48 | 8.28 | 8.34 | 8.34 | 1,258,500 |
| 07 Dec 2023 | 8.50 | 8.50 | 8.40 | 8.41 | 8.41 | 528,200 |
| 06 Dec 2023 | 8.45 | 8.47 | 8.40 | 8.45 | 8.45 | 814,600 |
| 05 Dec 2023 | 8.23 | 8.47 | 8.23 | 8.39 | 8.39 | 1,257,500 |
| 04 Dec 2023 | 8.31 | 8.37 | 8.18 | 8.24 | 8.24 | 698,600 |
| 01 Dec 2023 | 8.19 | 8.47 | 8.18 | 8.38 | 8.38 | 903,800 |
| 30 Nov 2023 | 8.21 | 8.33 | 8.09 | 8.28 | 8.28 | 1,897,600 |
| 29 Nov 2023 | 8.31 | 8.41 | 8.27 | 8.29 | 8.29 | 514,400 |
| 28 Nov 2023 | 8.38 | 8.52 | 8.32 | 8.38 | 8.38 | 620,200 |
| 27 Nov 2023 | 8.31 | 8.43 | 8.23 | 8.40 | 8.40 | 879,700 |
| 24 Nov 2023 | 8.27 | 8.32 | 8.22 | 8.27 | 8.27 | 352,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.