Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
6.88
-0.13 (-1.85%)
Jul 25, 2025, 4:00 PM - Market closed
Eletrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 7.01 | 7.01 | 6.84 | 6.88 | 6.88 | -1.85% | 1,008,837 |
| Jul 24, 2025 | 6.97 | 7.03 | 6.95 | 7.01 | 7.01 | -0.57% | 1,666,012 |
| Jul 23, 2025 | 6.98 | 7.07 | 6.97 | 7.05 | 7.05 | 1.29% | 1,342,891 |
| Jul 22, 2025 | 7.08 | 7.09 | 6.94 | 6.96 | 6.96 | -0.85% | 864,484 |
| Jul 21, 2025 | 6.99 | 7.05 | 6.99 | 7.02 | 7.02 | 0.72% | 843,956 |
| Jul 18, 2025 | 7.08 | 7.11 | 6.94 | 6.97 | 6.97 | -1.27% | 1,900,319 |
| Jul 17, 2025 | 6.98 | 7.10 | 6.97 | 7.06 | 7.06 | - | 1,198,754 |
| Jul 16, 2025 | 7.01 | 7.10 | 6.97 | 7.06 | 7.06 | - | 1,491,036 |
| Jul 15, 2025 | 7.02 | 7.08 | 6.93 | 7.06 | 7.06 | 1.58% | 1,667,461 |
| Jul 14, 2025 | 7.05 | 7.07 | 6.92 | 6.95 | 6.95 | -1.97% | 959,900 |
| Jul 11, 2025 | 7.09 | 7.13 | 7.01 | 7.09 | 7.09 | -0.98% | 1,329,140 |
| Jul 10, 2025 | 7.14 | 7.18 | 7.06 | 7.16 | 7.16 | -1.38% | 2,276,112 |
| Jul 9, 2025 | 7.31 | 7.31 | 7.22 | 7.26 | 7.26 | -0.68% | 2,535,345 |
| Jul 8, 2025 | 7.36 | 7.36 | 7.25 | 7.31 | 7.31 | -0.68% | 878,425 |
| Jul 7, 2025 | 7.49 | 7.53 | 7.34 | 7.36 | 7.36 | -2.90% | 1,127,915 |
| Jul 3, 2025 | 7.46 | 7.64 | 7.46 | 7.58 | 7.58 | 1.88% | 825,068 |
| Jul 2, 2025 | 7.42 | 7.45 | 7.29 | 7.44 | 7.44 | -0.13% | 1,407,716 |
| Jul 1, 2025 | 7.45 | 7.46 | 7.41 | 7.45 | 7.45 | 0.27% | 1,154,785 |
| Jun 30, 2025 | 7.27 | 7.45 | 7.25 | 7.43 | 7.43 | 2.62% | 869,850 |
| Jun 27, 2025 | 7.26 | 7.32 | 7.24 | 7.24 | 7.24 | -0.41% | 1,043,290 |
| Jun 26, 2025 | 7.21 | 7.33 | 7.21 | 7.27 | 7.27 | 1.39% | 930,441 |
| Jun 25, 2025 | 7.20 | 7.20 | 7.10 | 7.17 | 7.17 | -2.18% | 1,268,851 |
| Jun 24, 2025 | 7.31 | 7.42 | 7.29 | 7.33 | 7.33 | 1.10% | 1,111,881 |
| Jun 23, 2025 | 7.21 | 7.28 | 7.20 | 7.25 | 7.25 | 0.42% | 682,656 |
| Jun 20, 2025 | 7.36 | 7.36 | 7.21 | 7.22 | 7.22 | -2.43% | 3,130,183 |
| Jun 18, 2025 | 7.54 | 7.54 | 7.38 | 7.40 | 7.40 | -2.12% | 1,747,160 |
| Jun 17, 2025 | 7.65 | 7.65 | 7.54 | 7.56 | 7.56 | -0.92% | 1,528,949 |
| Jun 16, 2025 | 7.51 | 7.69 | 7.51 | 7.63 | 7.63 | 2.28% | 1,444,513 |
| Jun 13, 2025 | 7.39 | 7.47 | 7.36 | 7.46 | 7.46 | - | 742,602 |
| Jun 12, 2025 | 7.42 | 7.50 | 7.42 | 7.46 | 7.46 | 0.13% | 1,236,043 |
| Jun 11, 2025 | 7.38 | 7.51 | 7.36 | 7.45 | 7.45 | 0.40% | 1,791,102 |
| Jun 10, 2025 | 7.44 | 7.53 | 7.40 | 7.42 | 7.42 | 0.95% | 1,730,243 |
| Jun 9, 2025 | 7.36 | 7.40 | 7.23 | 7.35 | 7.35 | -0.54% | 1,097,345 |
| Jun 6, 2025 | 7.44 | 7.44 | 7.33 | 7.39 | 7.39 | -0.27% | 784,533 |
| Jun 5, 2025 | 7.39 | 7.50 | 7.39 | 7.41 | 7.41 | 1.37% | 1,014,782 |
| Jun 4, 2025 | 7.44 | 7.49 | 7.31 | 7.31 | 7.31 | -1.22% | 888,072 |
| Jun 3, 2025 | 7.33 | 7.45 | 7.29 | 7.40 | 7.40 | 1.37% | 904,190 |
| Jun 2, 2025 | 7.37 | 7.38 | 7.26 | 7.30 | 7.30 | -0.41% | 1,126,231 |
| May 30, 2025 | 7.43 | 7.43 | 7.32 | 7.33 | 7.33 | -0.54% | 1,099,766 |
| May 29, 2025 | 7.33 | 7.45 | 7.31 | 7.37 | 7.37 | 0.82% | 921,989 |
| May 28, 2025 | 7.33 | 7.36 | 7.28 | 7.31 | 7.31 | -2.14% | 988,308 |
| May 27, 2025 | 7.44 | 7.53 | 7.44 | 7.47 | 7.47 | 0.95% | 1,393,089 |
| May 23, 2025 | 7.15 | 7.40 | 7.13 | 7.40 | 7.40 | 0.68% | 1,147,038 |
| May 22, 2025 | 7.30 | 7.55 | 7.28 | 7.35 | 7.35 | 0.96% | 2,130,467 |
| May 21, 2025 | 7.34 | 7.34 | 7.22 | 7.28 | 7.28 | -1.22% | 958,394 |
| May 20, 2025 | 7.40 | 7.41 | 7.34 | 7.37 | 7.37 | -1.34% | 956,419 |
| May 19, 2025 | 7.32 | 7.52 | 7.30 | 7.47 | 7.47 | 1.63% | 1,582,936 |
| May 16, 2025 | 7.24 | 7.38 | 7.18 | 7.35 | 7.35 | 0.14% | 1,018,462 |
| May 15, 2025 | 7.31 | 7.47 | 7.31 | 7.34 | 7.34 | -4.30% | 1,528,183 |
| May 14, 2025 | 7.70 | 7.74 | 7.62 | 7.67 | 7.67 | -0.52% | 1,317,473 |