Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
6.06
-0.18 (-2.81%)
Nov 21, 2024, 11:06 AM EST - Market open

Eletrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.226.296.206.236.230.48%943,811
Nov 19, 20246.206.246.176.206.20-0.16%710,557
Nov 18, 20246.166.256.166.216.210.16%931,214
Nov 15, 20246.206.246.186.206.200.32%408,875
Nov 14, 20246.236.246.176.186.180.65%1,083,353
Nov 13, 20246.126.196.026.146.14-0.65%1,426,008
Nov 12, 20246.206.226.106.186.18-1.59%815,084
Nov 11, 20246.156.286.156.286.280.96%1,201,211
Nov 8, 20246.196.266.126.226.22-2.51%1,218,613
Nov 7, 20246.586.606.366.386.38-1.24%1,610,143
Nov 6, 20246.326.536.306.466.46-0.77%1,090,577
Nov 5, 20246.456.546.446.516.51-0.15%994,194
Nov 4, 20246.476.596.476.526.523.66%855,122
Nov 1, 20246.506.506.276.296.29-4.41%2,039,995
Oct 31, 20246.626.676.566.586.58-0.90%857,102
Oct 30, 20246.576.686.576.646.640.76%544,066
Oct 29, 20246.726.746.596.596.59-2.08%527,774
Oct 28, 20246.736.786.706.736.731.36%1,693,829
Oct 25, 20246.766.766.646.646.64-1.63%547,566
Oct 24, 20246.686.786.586.756.751.20%1,010,284
Oct 23, 20246.726.726.576.676.67-1.62%1,215,314
Oct 22, 20246.746.806.686.786.780.74%722,970
Oct 21, 20246.716.746.666.736.730.60%593,739
Oct 18, 20246.816.816.676.696.69-1.04%806,607
Oct 17, 20246.636.766.636.766.76-612,733
Oct 16, 20246.786.826.736.766.76-1.17%798,253
Oct 15, 20246.936.936.826.846.84-2.29%705,209
Oct 14, 20246.877.026.857.007.002.79%769,943
Oct 11, 20246.796.816.706.816.81-0.73%835,647
Oct 10, 20246.876.886.806.866.860.29%705,599
Oct 9, 20246.846.916.826.846.84-2.84%481,925
Oct 8, 20246.937.076.937.047.041.00%558,764
Oct 7, 20247.067.126.966.976.97-0.99%397,123
Oct 4, 20247.027.056.977.047.040.43%494,080
Oct 3, 20247.027.046.937.017.01-3.44%894,449
Oct 2, 20247.397.417.257.267.260.28%662,581
Oct 1, 20247.287.357.207.247.240.14%939,017
Sep 30, 20247.287.287.187.237.23-0.69%1,122,719
Sep 27, 20247.317.397.277.287.28-0.55%1,840,284
Sep 26, 20247.317.357.207.327.322.38%662,991
Sep 25, 20247.297.297.127.157.15-2.05%1,118,951
Sep 24, 20247.397.467.267.307.301.96%821,245
Sep 23, 20247.187.217.107.167.16-1.38%748,206
Sep 20, 20247.567.567.267.267.26-5.35%894,024
Sep 19, 20247.777.777.627.677.67-0.26%986,182
Sep 18, 20247.697.837.617.697.69-1,281,592
Sep 17, 20247.647.727.587.697.690.52%736,362
Sep 16, 20247.597.717.597.657.651.46%591,192
Sep 13, 20247.527.607.507.547.542.31%829,095
Sep 12, 20247.357.417.287.377.37-0.94%656,480
Sep 11, 20247.477.477.367.447.440.13%783,404
Sep 10, 20247.507.507.367.437.43-1.20%629,646
Sep 9, 20247.457.547.427.527.520.40%589,773
Sep 6, 20247.647.687.497.497.49-1.71%644,970
Sep 5, 20247.657.657.517.627.62-0.13%852,678
Sep 4, 20247.487.647.487.637.632.83%562,311
Sep 3, 20247.507.527.377.427.42-0.13%371,833
Aug 30, 20247.277.467.247.437.430.41%1,030,616
Aug 29, 20247.437.457.307.407.40-2.76%650,391
Aug 28, 20247.537.647.507.617.610.13%345,601
Aug 27, 20247.627.697.587.607.60-0.65%571,843
Aug 26, 20247.617.707.577.657.65-0.13%571,986
Aug 23, 20247.437.707.387.667.664.22%1,075,328
Aug 22, 20247.417.457.347.357.35-3.29%662,304
Aug 21, 20247.597.667.537.607.600.26%355,562
Aug 20, 20247.607.637.537.587.58-1.69%961,385
Aug 19, 20247.447.717.447.717.713.91%1,212,463
Aug 16, 20247.527.567.407.427.42-0.13%975,122
Aug 15, 20247.347.487.347.437.430.68%1,390,019
Aug 14, 20247.347.457.347.387.380.96%684,931
Aug 13, 20247.237.337.237.317.311.53%443,768
Aug 12, 20247.297.327.147.207.20-0.55%847,864
Aug 9, 20247.117.287.057.247.244.78%765,136
Aug 8, 20246.816.996.766.916.912.83%719,321
Aug 7, 20246.756.816.676.726.721.05%940,177
Aug 6, 20246.696.776.656.656.651.06%690,868
Aug 5, 20246.516.716.486.586.58-2.37%1,187,890
Aug 2, 20246.986.986.736.746.74-3.58%1,171,440
Aug 1, 20247.087.176.966.996.99-0.29%936,686
Jul 31, 20246.927.076.927.017.012.94%1,053,750
Jul 30, 20246.776.816.726.816.810.59%804,023
Jul 29, 20246.846.846.746.776.77-0.59%1,223,552
Jul 26, 20246.666.826.666.816.812.71%655,140
Jul 25, 20246.666.696.606.636.630.15%1,210,816
Jul 24, 20246.606.706.546.626.62-1.05%987,186
Jul 23, 20246.746.756.656.696.69-2.05%754,572
Jul 22, 20246.736.856.696.836.832.71%885,622
Jul 19, 20246.846.846.606.656.65-1.34%761,460
Jul 18, 20246.996.996.736.746.74-4.94%1,564,126
Jul 17, 20247.137.167.087.097.09-1.39%944,520
Jul 16, 20247.207.237.127.197.190.70%577,660
Jul 15, 20247.157.177.117.147.14-1.11%675,846
Jul 12, 20247.147.257.127.227.221.69%1,671,723
Jul 11, 20247.157.197.057.107.10-3,113,481
Jul 10, 20247.247.247.077.107.10-598,259
Jul 9, 20246.957.146.947.107.102.31%1,079,709
Jul 8, 20246.947.056.916.946.94-0.43%640,666
Jul 5, 20247.047.086.936.976.972.35%2,229,505
Jul 3, 20246.766.866.726.816.813.50%859,153
Jul 2, 20246.496.626.466.586.581.23%1,738,025