Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
8.46
+0.18 (2.17%)
At close: Sep 5, 2025, 4:00 PM
8.48
+0.02 (0.24%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Eletrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.46 | 8.49 | 8.37 | 8.46 | 8.46 | 2.17% | 4,151,424 |
| Sep 4, 2025 | 8.20 | 8.33 | 8.17 | 8.28 | 8.28 | 1.35% | 1,883,429 |
| Sep 3, 2025 | 8.24 | 8.28 | 8.14 | 8.17 | 8.17 | -0.37% | 946,416 |
| Sep 2, 2025 | 8.08 | 8.30 | 8.08 | 8.20 | 8.20 | -0.49% | 1,313,586 |
| Aug 29, 2025 | 8.21 | 8.33 | 8.21 | 8.24 | 8.24 | 0.73% | 3,646,935 |
| Aug 28, 2025 | 8.10 | 8.25 | 8.07 | 8.18 | 8.18 | 2.12% | 2,449,900 |
| Aug 27, 2025 | 7.86 | 8.04 | 7.82 | 8.01 | 8.01 | 2.04% | 1,043,262 |
| Aug 26, 2025 | 7.97 | 8.02 | 7.85 | 7.85 | 7.85 | -1.88% | 1,082,295 |
| Aug 25, 2025 | 7.93 | 8.06 | 7.93 | 8.00 | 8.00 | 1.91% | 1,710,763 |
| Aug 22, 2025 | 7.77 | 7.92 | 7.74 | 7.85 | 7.85 | 1.42% | 1,459,712 |
| Aug 21, 2025 | 7.73 | 7.77 | 7.67 | 7.74 | 7.74 | 1.04% | 1,500,258 |
| Aug 20, 2025 | 7.67 | 7.72 | 7.64 | 7.66 | 7.66 | 1.06% | 1,171,850 |
| Aug 19, 2025 | 7.61 | 7.66 | 7.55 | 7.58 | 7.58 | -3.44% | 1,261,807 |
| Aug 18, 2025 | 7.79 | 7.89 | 7.77 | 7.85 | 7.85 | -4.15% | 1,749,568 |
| Aug 15, 2025 | 8.21 | 8.23 | 8.16 | 8.19 | 7.87 | 0.24% | 889,130 |
| Aug 14, 2025 | 8.26 | 8.30 | 8.16 | 8.17 | 7.85 | -1.68% | 1,250,060 |
| Aug 13, 2025 | 8.42 | 8.42 | 8.25 | 8.31 | 7.98 | -1.54% | 1,168,813 |
| Aug 12, 2025 | 8.39 | 8.48 | 8.32 | 8.44 | 8.11 | 2.06% | 1,339,601 |
| Aug 11, 2025 | 8.20 | 8.38 | 8.18 | 8.27 | 7.94 | 1.22% | 1,940,667 |
| Aug 8, 2025 | 7.90 | 8.21 | 7.89 | 8.17 | 7.85 | 3.68% | 2,935,167 |
| Aug 7, 2025 | 7.61 | 7.90 | 7.55 | 7.88 | 7.57 | 10.67% | 2,293,756 |
| Aug 6, 2025 | 6.96 | 7.20 | 6.96 | 7.12 | 6.84 | 3.79% | 1,752,277 |
| Aug 5, 2025 | 6.91 | 6.97 | 6.86 | 6.86 | 6.59 | -0.44% | 765,723 |
| Aug 4, 2025 | 6.90 | 6.92 | 6.83 | 6.89 | 6.62 | 1.32% | 1,093,536 |
| Aug 1, 2025 | 6.91 | 6.94 | 6.78 | 6.80 | 6.53 | 0.59% | 1,037,806 |
| Jul 31, 2025 | 6.71 | 6.83 | 6.71 | 6.76 | 6.49 | -1.31% | 997,245 |
| Jul 30, 2025 | 6.79 | 6.94 | 6.72 | 6.85 | 6.58 | 0.59% | 2,700,534 |
| Jul 29, 2025 | 6.77 | 6.86 | 6.74 | 6.81 | 6.54 | 0.89% | 958,279 |
| Jul 28, 2025 | 6.85 | 6.85 | 6.71 | 6.75 | 6.48 | -1.89% | 1,029,656 |
| Jul 25, 2025 | 7.01 | 7.01 | 6.84 | 6.88 | 6.61 | -1.85% | 1,008,837 |
| Jul 24, 2025 | 6.97 | 7.03 | 6.95 | 7.01 | 6.73 | -0.57% | 1,666,012 |
| Jul 23, 2025 | 6.98 | 7.07 | 6.97 | 7.05 | 6.77 | 1.29% | 1,342,891 |
| Jul 22, 2025 | 7.08 | 7.09 | 6.94 | 6.96 | 6.69 | -0.85% | 864,484 |
| Jul 21, 2025 | 6.99 | 7.05 | 6.99 | 7.02 | 6.74 | 0.72% | 843,956 |
| Jul 18, 2025 | 7.08 | 7.11 | 6.94 | 6.97 | 6.70 | -1.27% | 1,900,319 |
| Jul 17, 2025 | 6.98 | 7.10 | 6.97 | 7.06 | 6.78 | - | 1,198,754 |
| Jul 16, 2025 | 7.01 | 7.10 | 6.97 | 7.06 | 6.78 | - | 1,491,036 |
| Jul 15, 2025 | 7.02 | 7.08 | 6.93 | 7.06 | 6.78 | 1.58% | 1,667,461 |
| Jul 14, 2025 | 7.05 | 7.07 | 6.92 | 6.95 | 6.68 | -1.97% | 959,900 |
| Jul 11, 2025 | 7.09 | 7.13 | 7.01 | 7.09 | 6.81 | -0.98% | 1,329,140 |
| Jul 10, 2025 | 7.14 | 7.18 | 7.06 | 7.16 | 6.88 | -1.38% | 2,276,112 |
| Jul 9, 2025 | 7.31 | 7.31 | 7.22 | 7.26 | 6.97 | -0.68% | 2,535,345 |
| Jul 8, 2025 | 7.36 | 7.36 | 7.25 | 7.31 | 7.02 | -0.68% | 878,425 |
| Jul 7, 2025 | 7.49 | 7.53 | 7.34 | 7.36 | 7.07 | -2.90% | 1,127,915 |
| Jul 3, 2025 | 7.46 | 7.64 | 7.46 | 7.58 | 7.28 | 1.88% | 825,068 |
| Jul 2, 2025 | 7.42 | 7.45 | 7.29 | 7.44 | 7.15 | -0.13% | 1,407,716 |
| Jul 1, 2025 | 7.45 | 7.46 | 7.41 | 7.45 | 7.16 | 0.27% | 1,154,785 |
| Jun 30, 2025 | 7.27 | 7.45 | 7.25 | 7.43 | 7.14 | 2.62% | 869,850 |
| Jun 27, 2025 | 7.26 | 7.32 | 7.24 | 7.24 | 6.96 | -0.41% | 1,043,290 |
| Jun 26, 2025 | 7.21 | 7.33 | 7.21 | 7.27 | 6.98 | 1.39% | 930,441 |