Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
7.10
-0.04 (-0.56%)
Mar 31, 2025, 9:41 AM EDT - Market open

Eletrobras Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20256.196.306.156.266.26-0.16%1,117,731
Feb 11, 20256.246.296.176.276.272.12%779,233
Feb 10, 20256.106.186.096.146.141.82%640,363
Feb 7, 20256.196.196.026.036.03-2.43%1,061,710
Feb 6, 20256.236.256.156.186.18-0.32%603,246
Feb 5, 20256.186.276.176.206.20-1.43%1,012,784
Feb 4, 20256.266.326.226.296.29-0.16%922,055
Feb 3, 20256.236.386.196.306.301.78%1,291,380
Jan 31, 20256.316.326.186.196.19-0.64%995,379
Jan 30, 20256.086.266.086.236.232.81%1,195,204
Jan 29, 20256.116.166.046.066.06-1.14%815,047
Jan 28, 20256.186.196.116.136.13-0.81%1,403,387
Jan 27, 20256.096.185.996.186.184.39%1,718,509
Jan 24, 20255.966.015.925.925.92-875,935
Jan 23, 20255.916.005.885.925.92-1,281,973
Jan 22, 20255.916.035.895.925.920.85%1,364,018
Jan 21, 20255.875.895.825.875.871.38%1,144,379
Jan 17, 20255.745.905.715.795.791.22%1,452,320
Jan 16, 20255.855.855.705.725.72-2.56%1,205,029