Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
6.59
-0.04 (-0.60%)
Feb 21, 2025, 4:00 PM EST - Market closed
Eletrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.60 | 6.63 | 6.54 | 6.59 | 6.59 | -0.60% | 710,719 |
| Feb 20, 2025 | 6.66 | 6.66 | 6.58 | 6.63 | 6.63 | - | 589,842 |
| Feb 19, 2025 | 6.65 | 6.71 | 6.61 | 6.63 | 6.63 | -1.04% | 990,105 |
| Feb 18, 2025 | 6.78 | 6.83 | 6.69 | 6.70 | 6.70 | 1.82% | 1,214,718 |
| Feb 14, 2025 | 6.50 | 6.64 | 6.48 | 6.58 | 6.58 | 4.11% | 988,746 |
| Feb 13, 2025 | 6.25 | 6.33 | 6.22 | 6.32 | 6.32 | 0.96% | 791,504 |
| Feb 12, 2025 | 6.19 | 6.30 | 6.15 | 6.26 | 6.26 | -0.16% | 1,117,731 |
| Feb 11, 2025 | 6.24 | 6.29 | 6.17 | 6.27 | 6.27 | 2.12% | 779,233 |
| Feb 10, 2025 | 6.10 | 6.18 | 6.09 | 6.14 | 6.14 | 1.82% | 640,363 |
| Feb 7, 2025 | 6.19 | 6.19 | 6.02 | 6.03 | 6.03 | -2.43% | 1,061,710 |
| Feb 6, 2025 | 6.23 | 6.25 | 6.15 | 6.18 | 6.18 | -0.32% | 603,246 |
| Feb 5, 2025 | 6.18 | 6.27 | 6.17 | 6.20 | 6.20 | -1.43% | 1,012,784 |
| Feb 4, 2025 | 6.26 | 6.32 | 6.22 | 6.29 | 6.29 | -0.16% | 922,055 |
| Feb 3, 2025 | 6.23 | 6.38 | 6.19 | 6.30 | 6.30 | 1.78% | 1,291,380 |
| Jan 31, 2025 | 6.31 | 6.32 | 6.18 | 6.19 | 6.19 | -0.64% | 995,379 |
| Jan 30, 2025 | 6.08 | 6.26 | 6.08 | 6.23 | 6.23 | 2.81% | 1,195,204 |
| Jan 29, 2025 | 6.11 | 6.16 | 6.04 | 6.06 | 6.06 | -1.14% | 815,047 |
| Jan 28, 2025 | 6.18 | 6.19 | 6.11 | 6.13 | 6.13 | -0.81% | 1,403,387 |
| Jan 27, 2025 | 6.09 | 6.18 | 5.99 | 6.18 | 6.18 | 4.39% | 1,718,509 |
| Jan 24, 2025 | 5.96 | 6.01 | 5.92 | 5.92 | 5.92 | - | 875,935 |
| Jan 23, 2025 | 5.91 | 6.00 | 5.88 | 5.92 | 5.92 | - | 1,281,973 |
| Jan 22, 2025 | 5.91 | 6.03 | 5.89 | 5.92 | 5.92 | 0.85% | 1,364,018 |
| Jan 21, 2025 | 5.87 | 5.89 | 5.82 | 5.87 | 5.87 | 1.38% | 1,144,379 |
| Jan 17, 2025 | 5.74 | 5.90 | 5.71 | 5.79 | 5.79 | 1.22% | 1,452,320 |
| Jan 16, 2025 | 5.85 | 5.85 | 5.70 | 5.72 | 5.72 | -2.56% | 1,205,029 |
| Jan 15, 2025 | 5.84 | 5.87 | 5.71 | 5.87 | 5.87 | 4.08% | 1,268,167 |
| Jan 14, 2025 | 5.61 | 5.66 | 5.60 | 5.64 | 5.64 | 0.53% | 1,474,582 |
| Jan 13, 2025 | 5.59 | 5.62 | 5.56 | 5.61 | 5.61 | 0.18% | 1,080,799 |
| Jan 10, 2025 | 5.60 | 5.66 | 5.53 | 5.60 | 5.60 | -1.75% | 2,313,789 |
| Jan 8, 2025 | 5.58 | 5.70 | 5.54 | 5.70 | 5.70 | 0.53% | 3,929,344 |
| Jan 7, 2025 | 5.73 | 5.78 | 5.66 | 5.67 | 5.67 | 0.18% | 1,143,868 |
| Jan 6, 2025 | 5.65 | 5.68 | 5.54 | 5.66 | 5.66 | 1.80% | 1,494,668 |
| Jan 3, 2025 | 5.63 | 5.72 | 5.55 | 5.56 | 5.56 | -2.97% | 2,089,090 |
| Jan 2, 2025 | 5.50 | 5.89 | 5.49 | 5.73 | 5.73 | 0.17% | 4,820,893 |
| Dec 31, 2024 | 5.63 | 5.86 | 5.58 | 5.72 | 5.72 | 2.14% | 3,185,779 |
| Dec 30, 2024 | 5.61 | 5.61 | 5.45 | 5.60 | 5.60 | -2.27% | 1,580,408 |
| Dec 27, 2024 | 5.69 | 5.73 | 5.65 | 5.73 | 5.59 | -0.69% | 1,840,362 |
| Dec 26, 2024 | 5.70 | 5.78 | 5.69 | 5.77 | 5.63 | 0.35% | 2,160,826 |
| Dec 24, 2024 | 5.70 | 5.80 | 5.67 | 5.75 | 5.61 | 1.41% | 625,017 |
| Dec 23, 2024 | 5.80 | 5.80 | 5.62 | 5.67 | 5.53 | -2.24% | 2,388,383 |
| Dec 20, 2024 | 5.82 | 5.88 | 5.74 | 5.80 | 5.66 | 2.11% | 2,937,650 |
| Dec 19, 2024 | 5.65 | 5.75 | 5.55 | 5.68 | 5.54 | 3.46% | 2,505,976 |
| Dec 18, 2024 | 5.74 | 5.75 | 5.46 | 5.49 | 5.36 | -5.51% | 2,620,407 |
| Dec 17, 2024 | 5.72 | 5.87 | 5.69 | 5.81 | 5.67 | 0.52% | 2,301,391 |
| Dec 16, 2024 | 5.88 | 5.93 | 5.76 | 5.78 | 5.64 | -2.03% | 1,292,505 |
| Dec 13, 2024 | 5.92 | 5.98 | 5.89 | 5.90 | 5.76 | -0.67% | 1,504,937 |
| Dec 12, 2024 | 6.10 | 6.10 | 5.90 | 5.94 | 5.79 | -3.57% | 2,066,207 |
| Dec 11, 2024 | 6.05 | 6.32 | 5.98 | 6.16 | 6.01 | 1.15% | 2,354,730 |
| Dec 10, 2024 | 6.04 | 6.09 | 6.02 | 6.09 | 5.94 | 2.70% | 1,874,372 |
| Dec 9, 2024 | 6.04 | 6.04 | 5.87 | 5.93 | 5.78 | -1.66% | 2,268,034 |
| Dec 6, 2024 | 6.07 | 6.10 | 6.01 | 6.03 | 5.88 | -0.82% | 1,556,424 |
| Dec 5, 2024 | 6.24 | 6.25 | 6.06 | 6.08 | 5.93 | 4.47% | 1,429,459 |
| Dec 4, 2024 | 5.84 | 5.85 | 5.78 | 5.82 | 5.68 | 0.52% | 991,802 |
| Dec 3, 2024 | 5.73 | 5.82 | 5.67 | 5.79 | 5.65 | 1.40% | 2,738,084 |
| Dec 2, 2024 | 5.70 | 5.76 | 5.69 | 5.71 | 5.57 | - | 1,774,391 |
| Nov 29, 2024 | 5.57 | 5.78 | 5.55 | 5.71 | 5.57 | -4.99% | 1,426,367 |
| Nov 27, 2024 | 6.28 | 6.29 | 6.00 | 6.01 | 5.86 | -4.60% | 1,528,425 |
| Nov 26, 2024 | 6.26 | 6.33 | 6.26 | 6.30 | 6.15 | 1.61% | 1,166,540 |
| Nov 25, 2024 | 6.14 | 6.23 | 6.14 | 6.20 | 6.05 | 1.97% | 903,277 |
| Nov 22, 2024 | 6.03 | 6.10 | 6.00 | 6.08 | 5.93 | 0.16% | 1,278,974 |
| Nov 21, 2024 | 6.05 | 6.10 | 6.03 | 6.07 | 5.92 | -2.57% | 1,142,088 |
| Nov 20, 2024 | 6.22 | 6.29 | 6.20 | 6.23 | 6.08 | 0.48% | 943,811 |
| Nov 19, 2024 | 6.20 | 6.24 | 6.17 | 6.20 | 6.05 | -0.16% | 710,557 |
| Nov 18, 2024 | 6.16 | 6.25 | 6.16 | 6.21 | 6.06 | 0.16% | 931,214 |
| Nov 15, 2024 | 6.20 | 6.24 | 6.18 | 6.20 | 6.05 | 0.32% | 408,875 |
| Nov 14, 2024 | 6.23 | 6.24 | 6.17 | 6.18 | 6.03 | 0.65% | 1,083,353 |
| Nov 13, 2024 | 6.12 | 6.19 | 6.02 | 6.14 | 5.99 | -0.65% | 1,426,008 |
| Nov 12, 2024 | 6.20 | 6.22 | 6.10 | 6.18 | 6.03 | -1.59% | 815,084 |
| Nov 11, 2024 | 6.15 | 6.28 | 6.15 | 6.28 | 6.13 | 0.96% | 1,201,211 |
| Nov 8, 2024 | 6.19 | 6.26 | 6.12 | 6.22 | 6.07 | -2.51% | 1,218,613 |
| Nov 7, 2024 | 6.58 | 6.60 | 6.36 | 6.38 | 6.22 | -1.24% | 1,610,143 |
| Nov 6, 2024 | 6.32 | 6.53 | 6.30 | 6.46 | 6.30 | -0.77% | 1,090,577 |
| Nov 5, 2024 | 6.45 | 6.54 | 6.44 | 6.51 | 6.35 | -0.15% | 994,194 |
| Nov 4, 2024 | 6.47 | 6.59 | 6.47 | 6.52 | 6.36 | 3.66% | 855,122 |
| Nov 1, 2024 | 6.50 | 6.50 | 6.27 | 6.29 | 6.14 | -4.41% | 2,039,995 |
| Oct 31, 2024 | 6.62 | 6.67 | 6.56 | 6.58 | 6.42 | -0.90% | 857,102 |
| Oct 30, 2024 | 6.57 | 6.68 | 6.57 | 6.64 | 6.48 | 0.76% | 544,066 |
| Oct 29, 2024 | 6.72 | 6.74 | 6.59 | 6.59 | 6.43 | -2.08% | 527,774 |
| Oct 28, 2024 | 6.73 | 6.78 | 6.70 | 6.73 | 6.56 | 1.36% | 1,693,829 |
| Oct 25, 2024 | 6.76 | 6.76 | 6.64 | 6.64 | 6.48 | -1.63% | 547,566 |
| Oct 24, 2024 | 6.68 | 6.78 | 6.58 | 6.75 | 6.58 | 1.20% | 1,010,284 |
| Oct 23, 2024 | 6.72 | 6.72 | 6.57 | 6.67 | 6.51 | -1.62% | 1,215,314 |
| Oct 22, 2024 | 6.74 | 6.80 | 6.68 | 6.78 | 6.61 | 0.74% | 722,970 |
| Oct 21, 2024 | 6.71 | 6.74 | 6.66 | 6.73 | 6.56 | 0.60% | 593,739 |
| Oct 18, 2024 | 6.81 | 6.81 | 6.67 | 6.69 | 6.53 | -1.04% | 806,607 |
| Oct 17, 2024 | 6.63 | 6.76 | 6.63 | 6.76 | 6.59 | - | 612,733 |
| Oct 16, 2024 | 6.78 | 6.82 | 6.73 | 6.76 | 6.59 | -1.17% | 798,253 |
| Oct 15, 2024 | 6.93 | 6.93 | 6.82 | 6.84 | 6.67 | -2.29% | 705,209 |
| Oct 14, 2024 | 6.87 | 7.02 | 6.85 | 7.00 | 6.83 | 2.79% | 769,943 |
| Oct 11, 2024 | 6.79 | 6.81 | 6.70 | 6.81 | 6.64 | -0.73% | 835,647 |
| Oct 10, 2024 | 6.87 | 6.88 | 6.80 | 6.86 | 6.69 | 0.29% | 705,599 |
| Oct 9, 2024 | 6.84 | 6.91 | 6.82 | 6.84 | 6.67 | -2.84% | 481,925 |
| Oct 8, 2024 | 6.93 | 7.07 | 6.93 | 7.04 | 6.87 | 1.00% | 558,764 |
| Oct 7, 2024 | 7.06 | 7.12 | 6.96 | 6.97 | 6.80 | -0.99% | 397,123 |
| Oct 4, 2024 | 7.02 | 7.05 | 6.97 | 7.04 | 6.87 | 0.43% | 494,080 |
| Oct 3, 2024 | 7.02 | 7.04 | 6.93 | 7.01 | 6.84 | -3.44% | 894,449 |
| Oct 2, 2024 | 7.39 | 7.41 | 7.25 | 7.26 | 7.08 | 0.28% | 662,581 |
| Oct 1, 2024 | 7.28 | 7.35 | 7.20 | 7.24 | 7.06 | 0.14% | 939,017 |
| Sep 30, 2024 | 7.28 | 7.28 | 7.18 | 7.23 | 7.05 | -0.69% | 1,122,719 |
| Sep 27, 2024 | 7.31 | 7.39 | 7.27 | 7.28 | 7.10 | -0.55% | 1,840,284 |