NYSE - Delayed Quote • USD
Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
At close: 4:00 PM EDT
After hours: 4:42 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.24 | 7.24 | 7.16 | 7.17 | 7.17 | 1,075,119 |
| Apr 23, 2024 | 7.26 | 7.34 | 7.18 | 7.29 | 7.29 | 926,000 |
| Apr 22, 2024 | 7.32 | 7.36 | 7.24 | 7.34 | 7.34 | 866,900 |
| Apr 19, 2024 | 7.27 | 7.38 | 7.27 | 7.34 | 7.34 | 765,100 |
| Apr 18, 2024 | 7.27 | 7.30 | 7.13 | 7.25 | 7.25 | 1,087,100 |
| Apr 17, 2024 | 7.34 | 7.36 | 7.17 | 7.27 | 7.27 | 1,856,100 |
| Apr 16, 2024 | 7.35 | 7.42 | 7.25 | 7.32 | 7.32 | 2,449,600 |
| Apr 15, 2024 | 7.49 | 7.55 | 7.29 | 7.55 | 7.55 | 3,159,700 |
| Apr 12, 2024 | 7.61 | 7.73 | 7.54 | 7.65 | 7.65 | 1,173,300 |
| Apr 11, 2024 | 7.93 | 7.93 | 7.63 | 7.65 | 7.65 | 2,396,200 |
| Apr 10, 2024 | 8.15 | 8.21 | 7.99 | 8.03 | 8.03 | 1,391,000 |
| Apr 9, 2024 | 8.28 | 8.37 | 8.24 | 8.32 | 8.32 | 880,700 |
| Apr 8, 2024 | 8.10 | 8.28 | 8.08 | 8.19 | 8.19 | 777,600 |
| Apr 5, 2024 | 8.11 | 8.14 | 7.97 | 8.14 | 8.14 | 1,117,500 |
| Apr 4, 2024 | 8.32 | 8.40 | 8.12 | 8.17 | 8.17 | 2,449,400 |
| Apr 3, 2024 | 8.04 | 8.16 | 7.91 | 8.12 | 8.12 | 1,424,700 |
| Apr 2, 2024 | 8.08 | 8.14 | 8.02 | 8.10 | 8.10 | 838,500 |
| Apr 1, 2024 | 8.35 | 8.37 | 8.08 | 8.14 | 8.14 | 821,700 |
| Mar 28, 2024 | 8.35 | 8.43 | 8.25 | 8.35 | 8.35 | 1,623,600 |
| Mar 27, 2024 | 8.51 | 8.52 | 8.27 | 8.39 | 8.39 | 977,400 |
| Mar 26, 2024 | 8.49 | 8.57 | 8.46 | 8.50 | 8.50 | 622,100 |
| Mar 25, 2024 | 8.40 | 8.55 | 8.37 | 8.50 | 8.50 | 978,500 |
| Mar 22, 2024 | 8.47 | 8.56 | 8.36 | 8.40 | 8.40 | 545,300 |
| Mar 21, 2024 | 8.48 | 8.57 | 8.40 | 8.53 | 8.53 | 1,162,500 |
| Mar 20, 2024 | 8.41 | 8.54 | 8.35 | 8.52 | 8.52 | 1,231,600 |
| Mar 19, 2024 | 8.18 | 8.38 | 8.12 | 8.30 | 8.30 | 1,664,600 |
| Mar 18, 2024 | 8.61 | 8.63 | 8.23 | 8.23 | 8.23 | 925,900 |
| Mar 15, 2024 | 8.72 | 8.72 | 8.41 | 8.59 | 8.59 | 1,543,000 |
| Mar 14, 2024 | 8.88 | 8.92 | 8.75 | 8.82 | 8.82 | 1,009,300 |
| Mar 13, 2024 | 8.70 | 8.82 | 8.66 | 8.73 | 8.73 | 1,421,600 |
| Mar 12, 2024 | 8.67 | 8.84 | 8.63 | 8.77 | 8.77 | 1,037,100 |
| Mar 11, 2024 | 8.66 | 8.72 | 8.63 | 8.64 | 8.64 | 642,900 |
| Mar 8, 2024 | 8.65 | 8.76 | 8.61 | 8.69 | 8.69 | 622,000 |
| Mar 7, 2024 | 8.79 | 8.80 | 8.73 | 8.79 | 8.79 | 325,000 |
| Mar 6, 2024 | 8.88 | 8.89 | 8.78 | 8.81 | 8.81 | 402,200 |
| Mar 5, 2024 | 8.84 | 8.95 | 8.75 | 8.80 | 8.80 | 1,080,500 |
| Mar 4, 2024 | 8.78 | 8.82 | 8.70 | 8.78 | 8.78 | 557,400 |
| Mar 1, 2024 | 8.80 | 8.91 | 8.71 | 8.82 | 8.82 | 770,200 |
| Feb 29, 2024 | 8.73 | 8.84 | 8.71 | 8.75 | 8.75 | 487,400 |
| Feb 28, 2024 | 8.78 | 8.87 | 8.74 | 8.82 | 8.82 | 449,500 |
| Feb 27, 2024 | 8.83 | 8.95 | 8.81 | 8.91 | 8.91 | 511,200 |
| Feb 26, 2024 | 8.67 | 8.72 | 8.61 | 8.68 | 8.68 | 306,600 |
| Feb 23, 2024 | 8.72 | 8.72 | 8.60 | 8.62 | 8.62 | 372,500 |
| Feb 22, 2024 | 8.88 | 8.91 | 8.73 | 8.76 | 8.76 | 508,700 |
| Feb 21, 2024 | 8.93 | 8.94 | 8.77 | 8.83 | 8.83 | 697,500 |
| Feb 20, 2024 | 8.78 | 9.11 | 8.78 | 9.04 | 9.04 | 895,400 |
| Feb 16, 2024 | 8.56 | 8.66 | 8.53 | 8.57 | 8.57 | 465,900 |
| Feb 15, 2024 | 8.66 | 8.69 | 8.58 | 8.60 | 8.60 | 714,900 |
| Feb 14, 2024 | 8.59 | 8.69 | 8.50 | 8.66 | 8.66 | 834,300 |
| Feb 13, 2024 | 8.72 | 8.78 | 8.46 | 8.51 | 8.51 | 669,400 |
| Feb 12, 2024 | 8.82 | 8.85 | 8.71 | 8.84 | 8.84 | 391,900 |
| Feb 9, 2024 | 8.60 | 8.84 | 8.57 | 8.79 | 8.79 | 1,115,700 |
| Feb 8, 2024 | 8.70 | 8.72 | 8.56 | 8.58 | 8.58 | 858,100 |
| Feb 7, 2024 | 8.66 | 8.80 | 8.66 | 8.72 | 8.72 | 712,500 |
| Feb 6, 2024 | 8.50 | 8.72 | 8.50 | 8.71 | 8.71 | 767,500 |
| Feb 5, 2024 | 8.19 | 8.24 | 8.05 | 8.21 | 8.21 | 424,100 |
| Feb 2, 2024 | 8.20 | 8.24 | 8.11 | 8.21 | 8.21 | 705,000 |
| Feb 1, 2024 | 8.25 | 8.46 | 8.19 | 8.43 | 8.43 | 820,800 |
| Jan 31, 2024 | 8.27 | 8.43 | 8.23 | 8.26 | 8.26 | 993,800 |
| Jan 30, 2024 | 8.19 | 8.22 | 8.07 | 8.15 | 8.15 | 856,800 |
| Jan 29, 2024 | 8.40 | 8.43 | 8.25 | 8.30 | 8.30 | 825,900 |
| Jan 26, 2024 | 8.40 | 8.40 | 8.32 | 8.34 | 8.34 | 597,300 |
| Jan 25, 2024 | 8.37 | 8.40 | 8.32 | 8.38 | 8.38 | 522,000 |
| Jan 24, 2024 | 8.38 | 8.39 | 8.27 | 8.29 | 8.29 | 475,400 |
| Jan 23, 2024 | 8.30 | 8.31 | 8.15 | 8.28 | 8.28 | 1,142,800 |
| Jan 22, 2024 | 8.40 | 8.43 | 8.12 | 8.17 | 8.17 | 794,200 |
| Jan 19, 2024 | 8.45 | 8.56 | 8.41 | 8.50 | 8.50 | 787,100 |
| Jan 18, 2024 | 8.46 | 8.46 | 8.29 | 8.31 | 8.31 | 529,800 |
| Jan 17, 2024 | 8.51 | 8.55 | 8.47 | 8.51 | 8.51 | 414,300 |
| Jan 16, 2024 | 8.71 | 8.72 | 8.44 | 8.53 | 8.53 | 1,283,600 |
| Jan 12, 2024 | 8.95 | 8.99 | 8.80 | 8.88 | 8.88 | 478,400 |
| Jan 11, 2024 | 8.88 | 8.96 | 8.71 | 8.87 | 8.87 | 1,442,000 |
| Jan 10, 2024 | 8.58 | 8.79 | 8.51 | 8.72 | 8.72 | 820,800 |
| Jan 9, 2024 | 8.43 | 8.51 | 8.39 | 8.48 | 8.48 | 672,300 |
| Jan 8, 2024 | 8.38 | 8.49 | 8.38 | 8.45 | 8.45 | 622,500 |
| Jan 5, 2024 | 8.45 | 8.56 | 8.43 | 8.48 | 8.48 | 415,200 |
| Jan 4, 2024 | 8.38 | 8.44 | 8.34 | 8.40 | 8.40 | 463,200 |
| Jan 3, 2024 | 8.47 | 8.57 | 8.46 | 8.47 | 8.47 | 530,600 |
| Jan 2, 2024 | 8.47 | 8.60 | 8.45 | 8.49 | 8.49 | 836,600 |
| Dec 29, 2023 | 8.65 | 8.65 | 8.55 | 8.62 | 8.62 | 574,600 |
| Dec 28, 2023 | 8.76 | 8.82 | 8.65 | 8.68 | 8.68 | 1,009,300 |
| Dec 27, 2023 | 8.72 | 8.80 | 8.69 | 8.77 | 8.77 | 437,000 |
| Dec 26, 2023 | 8.71 | 8.77 | 8.69 | 8.74 | 8.74 | 388,600 |
| Dec 22, 2023 | 8.54 | 8.73 | 8.52 | 8.66 | 8.66 | 566,100 |
| Dec 21, 2023 | 8.48 | 8.55 | 8.43 | 8.54 | 8.54 | 706,100 |
| Dec 20, 2023 | 8.53 | 8.55 | 8.32 | 8.32 | 8.32 | 1,403,100 |
| Dec 19, 2023 | 8.56 | 8.61 | 8.49 | 8.60 | 8.60 | 624,100 |
| Dec 18, 2023 | 8.35 | 8.49 | 8.29 | 8.46 | 8.46 | 964,300 |
| Dec 15, 2023 | 8.40 | 8.41 | 8.23 | 8.25 | 8.25 | 2,066,500 |
| Dec 14, 2023 | 8.50 | 8.52 | 8.39 | 8.47 | 8.47 | 1,252,800 |
| Dec 13, 2023 | 8.26 | 8.54 | 8.22 | 8.54 | 8.54 | 1,518,600 |
| Dec 12, 2023 | 8.26 | 8.27 | 8.14 | 8.19 | 8.19 | 1,330,900 |
| Dec 11, 2023 | 8.30 | 8.36 | 8.24 | 8.30 | 8.30 | 784,200 |
| Dec 8, 2023 | 8.39 | 8.48 | 8.28 | 8.34 | 8.34 | 1,258,500 |
| Dec 7, 2023 | 8.50 | 8.50 | 8.40 | 8.41 | 8.41 | 528,200 |
| Dec 6, 2023 | 8.45 | 8.47 | 8.40 | 8.45 | 8.45 | 814,600 |
| Dec 5, 2023 | 8.23 | 8.47 | 8.23 | 8.39 | 8.39 | 1,257,500 |
| Dec 4, 2023 | 8.31 | 8.37 | 8.18 | 8.24 | 8.24 | 698,600 |
| Dec 1, 2023 | 8.19 | 8.47 | 8.18 | 8.38 | 8.38 | 903,800 |
| Nov 30, 2023 | 8.21 | 8.33 | 8.09 | 8.28 | 8.28 | 1,897,600 |
| Nov 29, 2023 | 8.31 | 8.41 | 8.27 | 8.29 | 8.29 | 514,400 |
| Nov 28, 2023 | 8.38 | 8.52 | 8.32 | 8.38 | 8.38 | 620,200 |
| Nov 27, 2023 | 8.31 | 8.43 | 8.23 | 8.40 | 8.40 | 879,700 |
| Nov 24, 2023 | 8.27 | 8.32 | 8.22 | 8.27 | 8.27 | 352,300 |
| Nov 22, 2023 | 8.23 | 8.31 | 8.11 | 8.19 | 8.19 | 722,500 |
| Nov 21, 2023 | 8.25 | 8.30 | 8.13 | 8.18 | 8.18 | 673,900 |
| Nov 20, 2023 | 8.24 | 8.39 | 8.24 | 8.36 | 8.36 | 742,700 |
| Nov 17, 2023 | 8.24 | 8.40 | 8.21 | 8.23 | 8.23 | 848,200 |
| Nov 16, 2023 | 8.26 | 8.34 | 8.14 | 8.33 | 8.33 | 1,073,800 |
| Nov 15, 2023 | 8.13 | 8.23 | 7.97 | 8.14 | 8.14 | 1,186,500 |
| Nov 14, 2023 | 8.01 | 8.13 | 7.99 | 8.10 | 8.10 | 845,700 |
| Nov 13, 2023 | 7.58 | 7.80 | 7.57 | 7.78 | 7.78 | 627,500 |
| Nov 10, 2023 | 7.63 | 7.71 | 7.55 | 7.60 | 7.60 | 724,300 |
| Nov 9, 2023 | 7.69 | 7.73 | 7.49 | 7.52 | 7.52 | 1,227,400 |
| Nov 8, 2023 | 7.76 | 7.84 | 7.54 | 7.61 | 7.61 | 1,790,400 |
| Nov 7, 2023 | 7.69 | 7.80 | 7.67 | 7.68 | 7.68 | 1,600,300 |
| Nov 6, 2023 | 7.42 | 7.58 | 7.41 | 7.54 | 7.54 | 1,014,300 |
| Nov 3, 2023 | 7.51 | 7.62 | 7.41 | 7.53 | 7.53 | 1,694,000 |
| Nov 2, 2023 | 7.33 | 7.41 | 7.28 | 7.34 | 7.34 | 983,900 |
| Nov 1, 2023 | 6.91 | 7.27 | 6.91 | 7.23 | 7.23 | 934,700 |
| Oct 31, 2023 | 6.76 | 6.89 | 6.75 | 6.85 | 6.85 | 913,800 |
| Oct 30, 2023 | 6.99 | 7.06 | 6.75 | 6.80 | 6.80 | 992,600 |
| Oct 27, 2023 | 7.20 | 7.26 | 6.80 | 6.84 | 6.84 | 1,057,500 |
| Oct 26, 2023 | 6.93 | 7.03 | 6.88 | 7.02 | 7.02 | 481,100 |
| Oct 25, 2023 | 6.91 | 6.91 | 6.77 | 6.85 | 6.85 | 761,700 |
| Oct 24, 2023 | 6.85 | 6.99 | 6.84 | 6.92 | 6.92 | 1,149,700 |
| Oct 23, 2023 | 6.75 | 6.92 | 6.73 | 6.79 | 6.79 | 562,300 |
| Oct 20, 2023 | 6.71 | 6.82 | 6.66 | 6.76 | 6.76 | 1,291,900 |
| Oct 19, 2023 | 6.67 | 6.85 | 6.67 | 6.73 | 6.73 | 814,100 |
| Oct 18, 2023 | 6.82 | 6.82 | 6.65 | 6.68 | 6.68 | 983,500 |
| Oct 17, 2023 | 6.97 | 7.10 | 6.88 | 6.96 | 6.96 | 1,832,700 |
| Oct 16, 2023 | 7.01 | 7.09 | 6.95 | 7.04 | 7.04 | 508,400 |
| Oct 13, 2023 | 7.13 | 7.19 | 6.96 | 6.99 | 6.99 | 1,512,100 |
| Oct 12, 2023 | 7.16 | 7.21 | 6.98 | 7.01 | 7.01 | 463,100 |
| Oct 11, 2023 | 7.13 | 7.20 | 7.08 | 7.18 | 7.18 | 669,200 |
| Oct 10, 2023 | 7.01 | 7.16 | 6.97 | 7.16 | 7.16 | 798,100 |
| Oct 9, 2023 | 6.60 | 6.93 | 6.60 | 6.88 | 6.88 | 954,800 |
| Oct 6, 2023 | 6.58 | 6.75 | 6.45 | 6.72 | 6.72 | 1,412,900 |
| Oct 5, 2023 | 6.82 | 6.89 | 6.66 | 6.73 | 6.73 | 766,100 |
| Oct 4, 2023 | 6.85 | 6.93 | 6.74 | 6.84 | 6.84 | 703,700 |
| Oct 3, 2023 | 7.05 | 7.09 | 6.80 | 6.83 | 6.83 | 1,414,800 |
| Oct 2, 2023 | 7.26 | 7.26 | 7.08 | 7.09 | 7.09 | 808,100 |
| Sep 29, 2023 | 7.26 | 7.32 | 7.23 | 7.31 | 7.31 | 2,136,300 |
| Sep 28, 2023 | 7.02 | 7.20 | 6.95 | 7.15 | 7.15 | 1,052,900 |
| Sep 27, 2023 | 7.19 | 7.23 | 6.87 | 7.00 | 7.00 | 1,866,000 |
| Sep 26, 2023 | 7.38 | 7.56 | 7.25 | 7.26 | 7.26 | 1,527,400 |
| Sep 25, 2023 | 7.05 | 7.24 | 7.04 | 7.20 | 7.20 | 1,293,300 |
| Sep 22, 2023 | 7.08 | 7.17 | 7.03 | 7.08 | 7.08 | 662,000 |
| Sep 21, 2023 | 7.13 | 7.25 | 7.05 | 7.07 | 7.07 | 999,600 |
| Sep 20, 2023 | 7.32 | 7.44 | 7.29 | 7.41 | 7.41 | 672,600 |
| Sep 19, 2023 | 7.40 | 7.40 | 7.24 | 7.26 | 7.26 | 588,600 |
| Sep 18, 2023 | 7.35 | 7.38 | 7.25 | 7.35 | 7.35 | 653,300 |
| Sep 15, 2023 | 7.47 | 7.48 | 7.32 | 7.33 | 7.33 | 1,253,800 |
| Sep 14, 2023 | 7.44 | 7.55 | 7.35 | 7.51 | 7.51 | 670,500 |
| Sep 13, 2023 | 7.28 | 7.57 | 7.28 | 7.40 | 7.40 | 1,025,300 |
| Sep 12, 2023 | 7.04 | 7.23 | 7.04 | 7.20 | 7.20 | 427,800 |
| Sep 11, 2023 | 6.97 | 7.10 | 6.94 | 7.08 | 7.08 | 501,600 |
| Sep 8, 2023 | 6.78 | 6.89 | 6.71 | 6.87 | 6.87 | 611,800 |
| Sep 7, 2023 | 6.85 | 6.87 | 6.78 | 6.78 | 6.78 | 376,600 |
| Sep 6, 2023 | 6.98 | 7.02 | 6.82 | 6.85 | 6.85 | 511,200 |
| Sep 5, 2023 | 7.00 | 7.09 | 6.95 | 7.00 | 7.00 | 560,700 |
| Sep 1, 2023 | 7.19 | 7.24 | 7.15 | 7.16 | 7.16 | 432,100 |
| Aug 31, 2023 | 7.29 | 7.29 | 7.08 | 7.11 | 7.11 | 650,200 |
| Aug 30, 2023 | 7.55 | 7.57 | 7.41 | 7.43 | 7.43 | 484,900 |
| Aug 29, 2023 | 7.45 | 7.52 | 7.39 | 7.49 | 7.49 | 765,200 |
| Aug 28, 2023 | 7.41 | 7.48 | 7.36 | 7.46 | 7.46 | 442,500 |
| Aug 25, 2023 | 7.50 | 7.54 | 7.41 | 7.46 | 7.46 | 889,900 |
| Aug 24, 2023 | 7.60 | 7.71 | 7.49 | 7.55 | 7.55 | 1,403,600 |
| Aug 23, 2023 | 7.18 | 7.52 | 7.12 | 7.46 | 7.46 | 2,362,400 |
| Aug 22, 2023 | 6.86 | 6.93 | 6.82 | 6.89 | 6.89 | 888,300 |
| Aug 21, 2023 | 6.84 | 6.85 | 6.76 | 6.81 | 6.81 | 1,101,300 |
| Aug 18, 2023 | 6.94 | 7.02 | 6.91 | 6.95 | 6.95 | 639,400 |
| Aug 17, 2023 | 6.82 | 6.96 | 6.78 | 6.93 | 6.93 | 1,207,700 |
| Aug 16, 2023 | 7.05 | 7.06 | 6.71 | 6.80 | 6.80 | 3,231,200 |
| Aug 15, 2023 | 7.08 | 7.09 | 6.99 | 7.01 | 7.01 | 1,454,800 |
| Aug 14, 2023 | 7.42 | 7.42 | 7.28 | 7.32 | 7.32 | 573,800 |
| Aug 11, 2023 | 7.62 | 7.64 | 7.43 | 7.47 | 7.47 | 1,054,800 |
| Aug 10, 2023 | 7.66 | 7.76 | 7.59 | 7.61 | 7.61 | 494,200 |
| Aug 9, 2023 | 7.48 | 7.78 | 7.39 | 7.52 | 7.52 | 1,182,100 |
| Aug 8, 2023 | 7.49 | 7.53 | 7.41 | 7.49 | 7.49 | 995,600 |
| Aug 7, 2023 | 7.39 | 7.44 | 7.31 | 7.36 | 7.36 | 704,100 |
| Aug 4, 2023 | 7.52 | 7.68 | 7.42 | 7.43 | 7.43 | 1,163,600 |
| Aug 3, 2023 | 7.63 | 7.69 | 7.42 | 7.42 | 7.42 | 1,177,100 |
| Aug 2, 2023 | 7.93 | 7.99 | 7.85 | 7.92 | 7.92 | 1,062,100 |
| Aug 1, 2023 | 7.95 | 8.02 | 7.84 | 7.93 | 7.93 | 712,400 |
| Jul 31, 2023 | 8.09 | 8.25 | 8.08 | 8.12 | 8.12 | 651,600 |
| Jul 28, 2023 | 8.08 | 8.10 | 7.97 | 8.00 | 8.00 | 586,600 |
| Jul 27, 2023 | 8.30 | 8.32 | 8.00 | 8.02 | 8.02 | 945,800 |
| Jul 26, 2023 | 8.13 | 8.34 | 8.12 | 8.29 | 8.29 | 885,400 |
| Jul 25, 2023 | 8.26 | 8.26 | 8.11 | 8.13 | 8.13 | 578,700 |
| Jul 24, 2023 | 8.07 | 8.24 | 8.03 | 8.12 | 8.12 | 888,900 |
| Jul 21, 2023 | 7.97 | 8.13 | 7.97 | 8.06 | 8.06 | 546,700 |
| Jul 20, 2023 | 7.94 | 7.94 | 7.81 | 7.86 | 7.86 | 571,000 |
| Jul 19, 2023 | 7.85 | 7.95 | 7.76 | 7.89 | 7.89 | 768,200 |
| Jul 18, 2023 | 7.81 | 7.93 | 7.81 | 7.91 | 7.91 | 585,300 |
| Jul 17, 2023 | 7.85 | 7.95 | 7.78 | 7.90 | 7.90 | 509,300 |
| Jul 14, 2023 | 8.08 | 8.08 | 7.90 | 7.92 | 7.92 | 585,000 |
| Jul 13, 2023 | 8.01 | 8.13 | 7.99 | 8.08 | 8.08 | 856,300 |
| Jul 12, 2023 | 8.04 | 8.15 | 7.89 | 7.91 | 7.91 | 1,509,800 |
| Jul 11, 2023 | 7.84 | 7.98 | 7.74 | 7.95 | 7.95 | 970,600 |
| Jul 10, 2023 | 8.06 | 8.11 | 8.00 | 8.01 | 8.01 | 570,900 |
| Jul 7, 2023 | 7.98 | 8.23 | 7.98 | 8.13 | 8.13 | 821,500 |
| Jul 6, 2023 | 8.06 | 8.08 | 7.88 | 7.91 | 7.91 | 796,000 |
| Jul 5, 2023 | 8.22 | 8.32 | 8.15 | 8.20 | 8.20 | 1,059,700 |
| Jul 3, 2023 | 8.27 | 8.36 | 8.25 | 8.31 | 8.31 | 400,300 |
| Jun 30, 2023 | 8.05 | 8.32 | 8.05 | 8.27 | 8.27 | 1,210,000 |
| Jun 29, 2023 | 7.90 | 7.98 | 7.84 | 7.96 | 7.96 | 814,600 |
| Jun 28, 2023 | 7.94 | 8.03 | 7.88 | 7.89 | 7.89 | 778,000 |
| Jun 27, 2023 | 8.17 | 8.18 | 7.84 | 7.99 | 7.99 | 1,151,200 |
| Jun 26, 2023 | 8.20 | 8.23 | 8.09 | 8.15 | 8.15 | 615,500 |
| Jun 23, 2023 | 8.13 | 8.40 | 8.12 | 8.32 | 8.32 | 1,091,800 |
| Jun 22, 2023 | 8.23 | 8.25 | 8.07 | 8.15 | 8.15 | 1,165,100 |
| Jun 21, 2023 | 8.22 | 8.36 | 8.20 | 8.29 | 8.29 | 1,608,500 |
| Jun 20, 2023 | 8.19 | 8.24 | 8.10 | 8.18 | 8.18 | 1,653,500 |
| Jun 16, 2023 | 8.05 | 8.18 | 8.01 | 8.01 | 8.01 | 3,037,500 |
| Jun 15, 2023 | 8.12 | 8.34 | 8.04 | 8.26 | 8.26 | 1,306,300 |
| Jun 14, 2023 | 7.95 | 8.17 | 7.94 | 8.11 | 8.11 | 2,633,000 |
| Jun 13, 2023 | 8.00 | 8.03 | 7.84 | 7.88 | 7.88 | 1,112,500 |
| Jun 12, 2023 | 7.89 | 8.05 | 7.83 | 8.00 | 8.00 | 2,342,900 |
| Jun 9, 2023 | 7.72 | 7.99 | 7.72 | 7.85 | 7.85 | 785,200 |
| Jun 8, 2023 | 7.64 | 7.70 | 7.63 | 7.68 | 7.68 | 368,100 |
| Jun 7, 2023 | 7.81 | 7.83 | 7.63 | 7.69 | 7.69 | 1,516,700 |
| Jun 6, 2023 | 7.50 | 7.77 | 7.48 | 7.71 | 7.71 | 1,408,000 |
| Jun 5, 2023 | 7.30 | 7.41 | 7.28 | 7.36 | 7.36 | 1,368,200 |
| Jun 2, 2023 | 7.23 | 7.31 | 7.19 | 7.29 | 7.29 | 1,050,700 |
| Jun 1, 2023 | 6.90 | 7.09 | 6.83 | 7.05 | 7.05 | 1,239,100 |
| May 31, 2023 | 6.94 | 7.00 | 6.86 | 6.98 | 6.98 | 989,300 |
| May 30, 2023 | 6.87 | 6.93 | 6.78 | 6.89 | 6.89 | 1,151,400 |
| May 26, 2023 | 7.10 | 7.20 | 6.96 | 7.09 | 7.09 | 1,412,500 |
| May 25, 2023 | 7.24 | 7.31 | 7.08 | 7.12 | 7.12 | 1,951,000 |
| May 24, 2023 | 7.22 | 7.25 | 6.99 | 7.01 | 7.01 | 2,818,600 |
| May 23, 2023 | 7.20 | 7.33 | 7.17 | 7.20 | 7.20 | 1,129,400 |
| May 22, 2023 | 7.13 | 7.28 | 7.07 | 7.18 | 7.18 | 1,043,900 |
| May 19, 2023 | 6.89 | 7.08 | 6.89 | 7.00 | 7.00 | 995,700 |
| May 18, 2023 | 6.98 | 7.07 | 6.87 | 6.91 | 6.91 | 833,600 |
| May 17, 2023 | 7.21 | 7.22 | 6.96 | 7.01 | 7.01 | 1,447,700 |
| May 16, 2023 | 7.38 | 7.47 | 7.11 | 7.12 | 7.12 | 1,499,700 |
| May 15, 2023 | 7.20 | 7.34 | 7.14 | 7.27 | 7.27 | 848,100 |
| May 12, 2023 | 7.28 | 7.31 | 7.14 | 7.17 | 7.17 | 1,833,500 |
| May 11, 2023 | 7.18 | 7.42 | 7.13 | 7.29 | 7.29 | 1,397,600 |
| May 10, 2023 | 7.09 | 7.34 | 7.07 | 7.24 | 7.24 | 1,935,000 |
| May 9, 2023 | 6.62 | 7.03 | 6.55 | 6.97 | 6.97 | 3,400,000 |
| May 8, 2023 | 6.70 | 6.83 | 6.60 | 6.69 | 6.69 | 1,292,400 |
| May 5, 2023 | 0.04 Dividend | |||||
| May 5, 2023 | 6.80 | 6.91 | 6.74 | 6.90 | 6.90 | 1,284,400 |
| May 4, 2023 | 6.80 | 6.84 | 6.66 | 6.77 | 6.73 | 2,462,000 |
| May 3, 2023 | 6.67 | 6.68 | 6.58 | 6.64 | 6.60 | 1,339,300 |
| May 2, 2023 | 6.81 | 6.86 | 6.61 | 6.66 | 6.62 | 1,154,800 |
| May 1, 2023 | 6.75 | 6.97 | 6.71 | 6.73 | 6.69 | 1,122,400 |
| Apr 28, 2023 | 6.75 | 6.88 | 6.71 | 6.72 | 6.68 | 1,357,800 |
| Apr 27, 2023 | 6.80 | 6.89 | 6.74 | 6.82 | 6.78 | 540,000 |
| Apr 26, 2023 | 6.72 | 6.84 | 6.67 | 6.75 | 6.71 | 737,100 |
| Apr 25, 2023 | 6.77 | 6.79 | 6.65 | 6.74 | 6.70 | 831,600 |
Related Tickers
AQNU Algonquin Power & Utilities Corp.
21.44
+0.09%
RNW ReNew Energy Global Plc
5.71
-1.72%
BEP-PA Brookfield Renewable Partners L.P.
17.21
0.00%
CWEN-A Clearway Energy, Inc.
21.76
-1.05%
ENLT Enlight Renewable Energy Ltd
15.91
-4.01%
CWEN Clearway Energy, Inc.
23.36
-0.97%
AMPS Altus Power, Inc.
3.6800
-3.66%
ORA Ormat Technologies, Inc.
64.99
-0.28%
FOJCY Fortum Oyj
2.6000
+0.23%
SRNA3.SA Serena Energia S.A.
8.62
-2.27%