Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
7.63
-0.08 (-1.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Eletrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20257.737.767.607.627.62-1.17%1,499,709
Apr 24, 20257.637.757.567.717.713.35%1,709,892
Apr 23, 20257.507.557.447.467.460.95%1,523,223
Apr 22, 20257.307.427.277.397.391.93%889,897
Apr 21, 20257.237.287.177.257.250.28%621,217
Apr 17, 20257.037.327.017.237.232.99%1,392,370
Apr 16, 20257.067.117.007.027.02-1.68%1,760,586
Apr 15, 20257.217.217.117.147.14-0.97%1,227,209
Apr 14, 20257.127.227.097.217.211.41%1,133,923
Apr 11, 20257.057.116.977.117.111.14%1,593,057
Apr 10, 20256.987.086.877.037.03-1.40%1,965,223
Apr 9, 20256.747.166.697.137.134.85%1,867,880
Apr 8, 20257.047.056.766.806.80-0.87%1,397,788
Apr 7, 20256.757.056.716.866.86-1.44%2,093,769
Apr 4, 20257.017.086.936.966.96-5.05%1,641,224
Apr 3, 20257.357.457.287.337.332.95%1,444,133
Apr 2, 20257.227.227.077.127.12-0.84%1,029,949
Apr 1, 20257.107.237.087.187.181.13%1,631,001
Mar 31, 20257.127.177.087.107.10-0.56%1,028,976
Mar 28, 20257.207.207.097.147.14-1.65%1,282,110
Mar 27, 20257.257.317.167.267.26-0.41%1,455,708
Mar 26, 20257.317.337.207.297.29-0.55%1,257,815
Mar 25, 20257.287.457.287.337.331.66%1,263,953
Mar 24, 20257.227.307.207.217.21-1.50%1,239,280
Mar 21, 20257.297.377.277.327.32-1.21%989,912
Mar 20, 20257.437.497.347.417.410.14%836,432
Mar 19, 20257.207.437.207.407.403.35%1,521,524
Mar 18, 20257.137.227.067.167.16-0.14%598,805
Mar 17, 20257.087.177.017.177.171.99%1,586,426
Mar 14, 20256.847.086.827.037.032.63%1,429,074
Mar 13, 20256.676.936.666.856.851.78%957,027
Mar 12, 20256.696.776.656.736.73-1,468,718
Mar 11, 20256.676.746.606.736.731.05%1,225,414
Mar 10, 20256.696.786.636.666.66-0.89%2,016,837
Mar 7, 20256.686.786.666.726.72-1,395,512
Mar 6, 20256.706.876.706.726.721.66%1,670,331
Mar 5, 20256.486.666.456.616.612.32%1,896,004
Mar 4, 20256.536.536.386.466.46-1.07%2,334,863
Mar 3, 20256.546.626.516.536.530.15%810,420
Feb 28, 20256.756.806.506.526.521.87%1,774,930
Feb 27, 20256.446.466.396.406.40-0.93%976,250
Feb 26, 20256.486.536.416.466.46-1.67%1,317,159
Feb 25, 20256.526.616.526.576.571.39%896,937
Feb 24, 20256.616.626.446.486.48-1.67%1,102,472
Feb 21, 20256.606.636.546.596.59-0.60%920,552
Feb 20, 20256.666.666.586.636.63-589,842
Feb 19, 20256.656.716.616.636.63-1.04%990,105
Feb 18, 20256.786.836.696.706.701.82%1,214,718
Feb 14, 20256.506.646.486.586.584.11%988,746
Feb 13, 20256.256.336.226.326.320.96%791,504