Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
6.52
+0.23 (3.66%)
Nov 4, 2024, 4:00 PM EST - Market closed
Eletrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 6.92 | 7.07 | 6.92 | 7.01 | 7.01 | 2.94% | 1,053,750 |
| Jul 30, 2024 | 6.77 | 6.81 | 6.72 | 6.81 | 6.81 | 0.59% | 804,023 |
| Jul 29, 2024 | 6.84 | 6.84 | 6.74 | 6.77 | 6.77 | -0.59% | 1,223,552 |
| Jul 26, 2024 | 6.66 | 6.82 | 6.66 | 6.81 | 6.81 | 2.71% | 655,140 |
| Jul 25, 2024 | 6.66 | 6.69 | 6.60 | 6.63 | 6.63 | 0.15% | 1,210,816 |
| Jul 24, 2024 | 6.60 | 6.70 | 6.54 | 6.62 | 6.62 | -1.05% | 987,186 |
| Jul 23, 2024 | 6.74 | 6.75 | 6.65 | 6.69 | 6.69 | -2.05% | 754,572 |
| Jul 22, 2024 | 6.73 | 6.85 | 6.69 | 6.83 | 6.83 | 2.71% | 885,622 |
| Jul 19, 2024 | 6.84 | 6.84 | 6.60 | 6.65 | 6.65 | -1.34% | 761,460 |
| Jul 18, 2024 | 6.99 | 6.99 | 6.73 | 6.74 | 6.74 | -4.94% | 1,564,126 |
| Jul 17, 2024 | 7.13 | 7.16 | 7.08 | 7.09 | 7.09 | -1.39% | 944,520 |
| Jul 16, 2024 | 7.20 | 7.23 | 7.12 | 7.19 | 7.19 | 0.70% | 577,660 |
| Jul 15, 2024 | 7.15 | 7.17 | 7.11 | 7.14 | 7.14 | -1.11% | 675,846 |
| Jul 12, 2024 | 7.14 | 7.25 | 7.12 | 7.22 | 7.22 | 1.69% | 1,671,723 |
| Jul 11, 2024 | 7.15 | 7.19 | 7.05 | 7.10 | 7.10 | - | 3,113,481 |
| Jul 10, 2024 | 7.24 | 7.24 | 7.07 | 7.10 | 7.10 | - | 598,259 |
| Jul 9, 2024 | 6.95 | 7.14 | 6.94 | 7.10 | 7.10 | 2.31% | 1,079,709 |
| Jul 8, 2024 | 6.94 | 7.05 | 6.91 | 6.94 | 6.94 | -0.43% | 640,666 |
| Jul 5, 2024 | 7.04 | 7.08 | 6.93 | 6.97 | 6.97 | 2.35% | 2,229,505 |
| Jul 3, 2024 | 6.76 | 6.86 | 6.72 | 6.81 | 6.81 | 3.50% | 859,153 |
| Jul 2, 2024 | 6.49 | 6.62 | 6.46 | 6.58 | 6.58 | 1.23% | 1,738,025 |
| Jul 1, 2024 | 6.47 | 6.63 | 6.45 | 6.50 | 6.50 | 1.09% | 970,644 |
| Jun 28, 2024 | 6.50 | 6.62 | 6.42 | 6.43 | 6.43 | -1.38% | 1,801,827 |
| Jun 27, 2024 | 6.33 | 6.56 | 6.32 | 6.52 | 6.52 | 3.16% | 1,737,730 |
| Jun 26, 2024 | 6.22 | 6.34 | 6.21 | 6.32 | 6.32 | -1.71% | 597,723 |
| Jun 25, 2024 | 6.46 | 6.48 | 6.39 | 6.43 | 6.43 | -1.68% | 884,575 |
| Jun 24, 2024 | 6.48 | 6.62 | 6.48 | 6.54 | 6.54 | 2.19% | 673,673 |
| Jun 21, 2024 | 6.36 | 6.44 | 6.34 | 6.40 | 6.40 | 1.11% | 1,863,129 |
| Jun 20, 2024 | 6.52 | 6.55 | 6.32 | 6.33 | 6.33 | -2.31% | 1,376,305 |
| Jun 18, 2024 | 6.44 | 6.56 | 6.42 | 6.48 | 6.48 | -0.61% | 1,031,173 |
| Jun 17, 2024 | 6.54 | 6.58 | 6.44 | 6.52 | 6.52 | -1.36% | 1,243,256 |
| Jun 14, 2024 | 6.54 | 6.68 | 6.49 | 6.61 | 6.61 | -0.15% | 1,826,703 |
| Jun 13, 2024 | 6.60 | 6.67 | 6.54 | 6.62 | 6.62 | 0.46% | 1,936,092 |