Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
5.80
+0.12 (2.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
Eletrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.82 | 5.88 | 5.74 | 5.80 | 5.80 | 2.11% | 2,937,650 |
| Dec 19, 2024 | 5.65 | 5.75 | 5.55 | 5.68 | 5.68 | 3.46% | 2,505,976 |
| Dec 18, 2024 | 5.74 | 5.75 | 5.46 | 5.49 | 5.49 | -5.51% | 2,620,407 |
| Dec 17, 2024 | 5.72 | 5.87 | 5.69 | 5.81 | 5.81 | 0.52% | 2,301,391 |
| Dec 16, 2024 | 5.88 | 5.93 | 5.76 | 5.78 | 5.78 | -2.03% | 1,292,505 |
| Dec 13, 2024 | 5.92 | 5.98 | 5.89 | 5.90 | 5.90 | -0.67% | 1,504,937 |
| Dec 12, 2024 | 6.10 | 6.10 | 5.90 | 5.94 | 5.94 | -3.57% | 2,066,207 |
| Dec 11, 2024 | 6.05 | 6.32 | 5.98 | 6.16 | 6.16 | 1.15% | 2,354,730 |
| Dec 10, 2024 | 6.04 | 6.09 | 6.02 | 6.09 | 6.09 | 2.70% | 1,874,372 |
| Dec 9, 2024 | 6.04 | 6.04 | 5.87 | 5.93 | 5.93 | -1.66% | 2,268,034 |
| Dec 6, 2024 | 6.07 | 6.10 | 6.01 | 6.03 | 6.03 | -0.82% | 1,556,424 |
| Dec 5, 2024 | 6.24 | 6.25 | 6.06 | 6.08 | 6.08 | 4.47% | 1,429,459 |
| Dec 4, 2024 | 5.84 | 5.85 | 5.78 | 5.82 | 5.82 | 0.52% | 991,802 |
| Dec 3, 2024 | 5.73 | 5.82 | 5.67 | 5.79 | 5.79 | 1.40% | 2,738,084 |
| Dec 2, 2024 | 5.70 | 5.76 | 5.69 | 5.71 | 5.71 | - | 1,774,391 |
| Nov 29, 2024 | 5.57 | 5.78 | 5.55 | 5.71 | 5.71 | -4.99% | 1,426,367 |
| Nov 27, 2024 | 6.28 | 6.29 | 6.00 | 6.01 | 6.01 | -4.60% | 1,528,425 |
| Nov 26, 2024 | 6.26 | 6.33 | 6.26 | 6.30 | 6.30 | 1.61% | 1,166,540 |
| Nov 25, 2024 | 6.14 | 6.23 | 6.14 | 6.20 | 6.20 | 1.97% | 903,277 |
| Nov 22, 2024 | 6.03 | 6.10 | 6.00 | 6.08 | 6.08 | 0.16% | 1,278,974 |
| Nov 21, 2024 | 6.05 | 6.10 | 6.03 | 6.07 | 6.07 | -2.57% | 1,142,088 |
| Nov 20, 2024 | 6.22 | 6.29 | 6.20 | 6.23 | 6.23 | 0.48% | 943,811 |
| Nov 19, 2024 | 6.20 | 6.24 | 6.17 | 6.20 | 6.20 | -0.16% | 710,557 |
| Nov 18, 2024 | 6.16 | 6.25 | 6.16 | 6.21 | 6.21 | 0.16% | 931,214 |
| Nov 15, 2024 | 6.20 | 6.24 | 6.18 | 6.20 | 6.20 | 0.32% | 408,875 |
| Nov 14, 2024 | 6.23 | 6.24 | 6.17 | 6.18 | 6.18 | 0.65% | 1,083,353 |
| Nov 13, 2024 | 6.12 | 6.19 | 6.02 | 6.14 | 6.14 | -0.65% | 1,426,008 |
| Nov 12, 2024 | 6.20 | 6.22 | 6.10 | 6.18 | 6.18 | -1.59% | 815,084 |
| Nov 11, 2024 | 6.15 | 6.28 | 6.15 | 6.28 | 6.28 | 0.96% | 1,201,211 |
| Nov 8, 2024 | 6.19 | 6.26 | 6.12 | 6.22 | 6.22 | -2.51% | 1,218,613 |
| Nov 7, 2024 | 6.58 | 6.60 | 6.36 | 6.38 | 6.38 | -1.24% | 1,610,143 |
| Nov 6, 2024 | 6.32 | 6.53 | 6.30 | 6.46 | 6.46 | -0.77% | 1,090,577 |
| Nov 5, 2024 | 6.45 | 6.54 | 6.44 | 6.51 | 6.51 | -0.15% | 994,194 |
| Nov 4, 2024 | 6.47 | 6.59 | 6.47 | 6.52 | 6.52 | 3.66% | 855,122 |
| Nov 1, 2024 | 6.50 | 6.50 | 6.27 | 6.29 | 6.29 | -4.41% | 2,039,995 |
| Oct 31, 2024 | 6.62 | 6.67 | 6.56 | 6.58 | 6.58 | -0.90% | 857,102 |
| Oct 30, 2024 | 6.57 | 6.68 | 6.57 | 6.64 | 6.64 | 0.76% | 544,066 |
| Oct 29, 2024 | 6.72 | 6.74 | 6.59 | 6.59 | 6.59 | -2.08% | 527,774 |
| Oct 28, 2024 | 6.73 | 6.78 | 6.70 | 6.73 | 6.73 | 1.36% | 1,693,829 |
| Oct 25, 2024 | 6.76 | 6.76 | 6.64 | 6.64 | 6.64 | -1.63% | 547,566 |
| Oct 24, 2024 | 6.68 | 6.78 | 6.58 | 6.75 | 6.75 | 1.20% | 1,010,284 |
| Oct 23, 2024 | 6.72 | 6.72 | 6.57 | 6.67 | 6.67 | -1.62% | 1,215,314 |
| Oct 22, 2024 | 6.74 | 6.80 | 6.68 | 6.78 | 6.78 | 0.74% | 722,970 |
| Oct 21, 2024 | 6.71 | 6.74 | 6.66 | 6.73 | 6.73 | 0.60% | 593,739 |
| Oct 18, 2024 | 6.81 | 6.81 | 6.67 | 6.69 | 6.69 | -1.04% | 806,607 |
| Oct 17, 2024 | 6.63 | 6.76 | 6.63 | 6.76 | 6.76 | - | 612,733 |
| Oct 16, 2024 | 6.78 | 6.82 | 6.73 | 6.76 | 6.76 | -1.17% | 798,253 |
| Oct 15, 2024 | 6.93 | 6.93 | 6.82 | 6.84 | 6.84 | -2.29% | 705,209 |
| Oct 14, 2024 | 6.87 | 7.02 | 6.85 | 7.00 | 7.00 | 2.79% | 769,943 |
| Oct 11, 2024 | 6.79 | 6.81 | 6.70 | 6.81 | 6.81 | -0.73% | 835,647 |
| Oct 10, 2024 | 6.87 | 6.88 | 6.80 | 6.86 | 6.86 | 0.29% | 705,599 |
| Oct 9, 2024 | 6.84 | 6.91 | 6.82 | 6.84 | 6.84 | -2.84% | 481,925 |
| Oct 8, 2024 | 6.93 | 7.07 | 6.93 | 7.04 | 7.04 | 1.00% | 558,764 |
| Oct 7, 2024 | 7.06 | 7.12 | 6.96 | 6.97 | 6.97 | -0.99% | 397,123 |
| Oct 4, 2024 | 7.02 | 7.05 | 6.97 | 7.04 | 7.04 | 0.43% | 494,080 |
| Oct 3, 2024 | 7.02 | 7.04 | 6.93 | 7.01 | 7.01 | -3.44% | 894,449 |
| Oct 2, 2024 | 7.39 | 7.41 | 7.25 | 7.26 | 7.26 | 0.28% | 662,581 |
| Oct 1, 2024 | 7.28 | 7.35 | 7.20 | 7.24 | 7.24 | 0.14% | 939,017 |
| Sep 30, 2024 | 7.28 | 7.28 | 7.18 | 7.23 | 7.23 | -0.69% | 1,122,719 |
| Sep 27, 2024 | 7.31 | 7.39 | 7.27 | 7.28 | 7.28 | -0.55% | 1,840,284 |
| Sep 26, 2024 | 7.31 | 7.35 | 7.20 | 7.32 | 7.32 | 2.38% | 662,991 |
| Sep 25, 2024 | 7.29 | 7.29 | 7.12 | 7.15 | 7.15 | -2.05% | 1,118,951 |
| Sep 24, 2024 | 7.39 | 7.46 | 7.26 | 7.30 | 7.30 | 1.96% | 821,245 |
| Sep 23, 2024 | 7.18 | 7.21 | 7.10 | 7.16 | 7.16 | -1.38% | 748,206 |
| Sep 20, 2024 | 7.56 | 7.56 | 7.26 | 7.26 | 7.26 | -5.35% | 894,024 |
| Sep 19, 2024 | 7.77 | 7.77 | 7.62 | 7.67 | 7.67 | -0.26% | 986,182 |
| Sep 18, 2024 | 7.69 | 7.83 | 7.61 | 7.69 | 7.69 | - | 1,281,592 |
| Sep 17, 2024 | 7.64 | 7.72 | 7.58 | 7.69 | 7.69 | 0.52% | 736,362 |
| Sep 16, 2024 | 7.59 | 7.71 | 7.59 | 7.65 | 7.65 | 1.46% | 591,192 |
| Sep 13, 2024 | 7.52 | 7.60 | 7.50 | 7.54 | 7.54 | 2.31% | 829,095 |
| Sep 12, 2024 | 7.35 | 7.41 | 7.28 | 7.37 | 7.37 | -0.94% | 656,480 |
| Sep 11, 2024 | 7.47 | 7.47 | 7.36 | 7.44 | 7.44 | 0.13% | 783,404 |
| Sep 10, 2024 | 7.50 | 7.50 | 7.36 | 7.43 | 7.43 | -1.20% | 629,646 |
| Sep 9, 2024 | 7.45 | 7.54 | 7.42 | 7.52 | 7.52 | 0.40% | 589,773 |
| Sep 6, 2024 | 7.64 | 7.68 | 7.49 | 7.49 | 7.49 | -1.71% | 644,970 |
| Sep 5, 2024 | 7.65 | 7.65 | 7.51 | 7.62 | 7.62 | -0.13% | 852,678 |
| Sep 4, 2024 | 7.48 | 7.64 | 7.48 | 7.63 | 7.63 | 2.83% | 562,311 |
| Sep 3, 2024 | 7.50 | 7.52 | 7.37 | 7.42 | 7.42 | -0.13% | 371,833 |
| Aug 30, 2024 | 7.27 | 7.46 | 7.24 | 7.43 | 7.43 | 0.41% | 1,030,616 |
| Aug 29, 2024 | 7.43 | 7.45 | 7.30 | 7.40 | 7.40 | -2.76% | 650,391 |
| Aug 28, 2024 | 7.53 | 7.64 | 7.50 | 7.61 | 7.61 | 0.13% | 345,601 |
| Aug 27, 2024 | 7.62 | 7.69 | 7.58 | 7.60 | 7.60 | -0.65% | 571,843 |
| Aug 26, 2024 | 7.61 | 7.70 | 7.57 | 7.65 | 7.65 | -0.13% | 571,986 |
| Aug 23, 2024 | 7.43 | 7.70 | 7.38 | 7.66 | 7.66 | 4.22% | 1,075,328 |
| Aug 22, 2024 | 7.41 | 7.45 | 7.34 | 7.35 | 7.35 | -3.29% | 662,304 |
| Aug 21, 2024 | 7.59 | 7.66 | 7.53 | 7.60 | 7.60 | 0.26% | 355,562 |
| Aug 20, 2024 | 7.60 | 7.63 | 7.53 | 7.58 | 7.58 | -1.69% | 961,385 |
| Aug 19, 2024 | 7.44 | 7.71 | 7.44 | 7.71 | 7.71 | 3.91% | 1,212,463 |
| Aug 16, 2024 | 7.52 | 7.56 | 7.40 | 7.42 | 7.42 | -0.13% | 975,122 |
| Aug 15, 2024 | 7.34 | 7.48 | 7.34 | 7.43 | 7.43 | 0.68% | 1,390,019 |
| Aug 14, 2024 | 7.34 | 7.45 | 7.34 | 7.38 | 7.38 | 0.96% | 684,931 |
| Aug 13, 2024 | 7.23 | 7.33 | 7.23 | 7.31 | 7.31 | 1.53% | 443,768 |
| Aug 12, 2024 | 7.29 | 7.32 | 7.14 | 7.20 | 7.20 | -0.55% | 847,864 |
| Aug 9, 2024 | 7.11 | 7.28 | 7.05 | 7.24 | 7.24 | 4.78% | 765,136 |
| Aug 8, 2024 | 6.81 | 6.99 | 6.76 | 6.91 | 6.91 | 2.83% | 719,321 |
| Aug 7, 2024 | 6.75 | 6.81 | 6.67 | 6.72 | 6.72 | 1.05% | 940,177 |
| Aug 6, 2024 | 6.69 | 6.77 | 6.65 | 6.65 | 6.65 | 1.06% | 690,868 |
| Aug 5, 2024 | 6.51 | 6.71 | 6.48 | 6.58 | 6.58 | -2.37% | 1,187,890 |
| Aug 2, 2024 | 6.98 | 6.98 | 6.73 | 6.74 | 6.74 | -3.58% | 1,171,440 |
| Aug 1, 2024 | 7.08 | 7.17 | 6.96 | 6.99 | 6.99 | -0.29% | 936,686 |