>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding EBR »    Stock Splits Calendar »
Home Free Dividend Report Stock Splits Calendar EBR Historical Stock Prices Preferred Stock Newsletter EBR Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
EBR Historical Price Range
Date Open High Low Close Volume
11/03/2025 $10.47 $10.56 $10.39 $10.53 1.84M
11/04/2025 $10.54 $10.57 $10.44 $10.44 2.57M
11/05/2025 $10.59 $10.80 $10.57 $10.71 3.40M
11/06/2025 $11.24 $11.27 $10.90 $10.92 2.62M
11/07/2025 $10.73 $11.05 $10.71 $11.03 2.19M
About EBR
Centrais Eletricas Brasileiras S.A. directly and through its subsidiaries, is involved in the generation and transmission of electricity in Brazil. Co.'s main business is the generation and transmission of energy.
EBR historical stock prices picture
EBR (EBR) has the following price history information. Looking back at EBR historical stock prices for the last five trading days, on November 03, 2025, EBR opened at $10.47, traded as high as $10.56 and as low as $10.39, and closed at $10.53. Trading volume was a total of 1.84M shares. On November 04, 2025, EBR opened at $10.54, traded as high as $10.57 and as low as $10.44, and closed at $10.44. Trading volume was a total of 2.57M shares. On November 05, 2025, EBR opened at $10.59, traded as high as $10.80 and as low as $10.57, and closed at $10.71. Trading volume was a total of 3.40M shares. On November 06, 2025, EBR opened at $11.24, traded as high as $11.27 and as low as $10.90, and closed at $10.92. Trading volume was a total of 2.62M shares. On November 07, 2025, EBR opened at $10.73, traded as high as $11.05 and as low as $10.71, and closed at $11.03. Trading volume was a total of 2.19M shares.

EBR Historical Stock Prices By Date:

EBR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into EBR shares, starting with a $10,000 purchase of EBR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 09/15/2016
End date: 11/07/2025
Start price/share: $6.70
End price/share: $11.03
Starting shares: 1,492.54
Ending shares: 1,780.50
Dividends reinvested/share: $1.22
Total return: 96.39%
Average Annual Total Return: 7.65%
Starting investment: $10,000.00
Ending investment: $19,631.36
Years: 9.15
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/15/2016
End date: 11/07/2025
Start price/share: $6.70
End price/share: $11.03
Dividends collected/share: $1.22
Total return: 82.81%
Average Annual Total Return: 6.81%
Starting investment: $10,000.00
Ending investment: $18,273.37
Years: 9.15
EBR Historical Closing Prices
Date Close
11/03/2025$10.53
11/04/2025$10.44
11/05/2025$10.71
11/06/2025$10.92
11/07/2025$11.03
Utilities Historical Prices
EBR is categorized under the Utilities sector; below are some other companies in the same sector:

ED Historical Stock Prices
EDE Historical Stock Prices
EDN Historical Stock Prices
EDT Historical Stock Prices
EE Historical Stock Prices
EFM Historical Stock Prices
EGAS Historical Stock Prices
EIX Historical Stock Prices
ELA Historical Stock Prices
ELB Historical Stock Prices

Email EnvelopeFree EBR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

EBR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.