EBR:WEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	40.10	40.20	40.10	40.10	40.10	-0.25%	19
May 20, 2026	39.70	40.20	39.70	40.20	40.20	0.25%	316
May 19, 2026	39.80	40.20	39.80	40.10	40.10	0.75%	172
May 18, 2026	40.20	40.20	39.80	39.80	39.80	-1.24%	927
May 15, 2026	40.30	40.30	40.10	40.30	40.30	-0.25%	176
May 14, 2026	40.40	40.40	40.40	40.40	40.40	-	80
May 13, 2026	40.70	40.70	40.10	40.40	40.40	1.00%	68
May 12, 2026	40.50	40.50	40.00	40.00	40.00	-0.50%	312
May 11, 2026	39.80	40.60	39.80	40.20	40.20	-0.74%	568
May 8, 2026	42.50	42.50	40.40	40.50	40.50	-3.57%	954
May 7, 2026	42.80	42.80	41.80	42.00	42.00	-1.64%	746
May 6, 2026	42.30	43.20	42.30	42.70	42.70	0.95%	2,767
May 5, 2026	40.80	42.30	40.40	42.30	42.30	-2.08%	1,529
May 4, 2026	42.90	43.70	42.90	43.20	40.86	-	1,159
Apr 30, 2026	43.20	43.20	42.50	43.20	40.86	1.41%	355
Apr 29, 2026	43.60	43.60	42.50	42.60	40.29	-2.74%	411
Apr 28, 2026	42.70	43.80	42.20	43.80	41.42	1.86%	2,669
Apr 27, 2026	42.20	43.00	42.20	43.00	40.67	2.38%	2,523
Apr 24, 2026	41.90	42.00	41.60	42.00	39.72	0.24%	205
Apr 23, 2026	41.70	41.90	41.70	41.90	39.63	-0.24%	54
Apr 22, 2026	42.00	42.00	40.80	42.00	39.72	1.20%	382
Apr 21, 2026	41.50	41.50	41.50	41.50	39.25	0.24%	1
Apr 20, 2026	42.20	42.20	41.40	41.40	39.15	-1.19%	1,206
Apr 17, 2026	41.70	42.00	41.70	41.90	39.63	0.24%	183
Apr 16, 2026	41.50	41.80	41.50	41.80	39.53	0.72%	115
Apr 15, 2026	40.70	41.50	40.70	41.50	39.25	2.47%	119
Apr 14, 2026	40.90	41.70	40.50	40.50	38.30	-1.22%	385
Apr 13, 2026	41.00	41.00	40.10	41.00	38.77	0.74%	436
Apr 10, 2026	39.20	40.70	39.20	40.70	38.49	2.26%	1,261
Apr 9, 2026	39.00	39.80	39.00	39.80	37.64	-	462
Apr 8, 2026	38.80	40.50	38.80	39.80	37.64	2.58%	1,265
Apr 7, 2026	40.00	40.00	38.80	38.80	36.69	-0.51%	609
Apr 2, 2026	38.60	39.20	38.60	39.00	36.88	-	264
Apr 1, 2026	39.20	39.20	39.00	39.00	36.88	1.04%	1,313
Mar 31, 2026	38.60	39.20	38.40	38.60	36.50	-	557
Mar 30, 2026	39.20	39.20	38.60	38.60	36.50	-	483
Mar 27, 2026	38.80	39.20	38.60	38.60	36.50	-0.52%	433
Mar 26, 2026	38.80	39.20	38.20	38.80	36.69	0.52%	1,329
Mar 25, 2026	39.60	39.60	38.60	38.60	36.50	-0.52%	1,189
Mar 24, 2026	39.60	39.60	38.80	38.80	36.69	-1.52%	579
Mar 23, 2026	42.60	42.60	39.00	39.40	37.26	-3.90%	4,160
Mar 20, 2026	40.60	41.00	40.60	41.00	38.77	-	121
Mar 19, 2026	40.20	41.00	40.20	41.00	38.77	1.99%	195
Mar 18, 2026	40.00	41.20	40.00	40.20	38.02	1.01%	1,105
Mar 17, 2026	40.20	40.60	39.80	39.80	37.64	-	525
Mar 16, 2026	40.60	42.80	39.80	39.80	37.64	-1.00%	2,941
Mar 13, 2026	40.00	40.20	40.00	40.20	38.02	1.01%	19
Mar 12, 2026	39.80	39.80	39.80	39.80	37.64	0.51%	1
Mar 11, 2026	40.00	40.00	39.60	39.60	37.45	-1.49%	495
Mar 10, 2026	40.00	40.20	40.00	40.20	38.02	0.50%	1,405