Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR.B)
NYSE: EBR.B · Real-Time Price · USD · Preferred Stock
8.59
+0.28 (3.37%)
May 13, 2025, 4:00 PM - Market closed
EBR.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 8.50 | 8.62 | 8.48 | 8.59 | 8.59 | 3.37% | 9,962 |
| May 12, 2025 | 8.58 | 8.58 | 8.31 | 8.31 | 8.31 | -3.26% | 14,666 |
| May 9, 2025 | 8.50 | 8.84 | 8.49 | 8.59 | 8.59 | 2.02% | 57,575 |
| May 8, 2025 | 8.34 | 8.50 | 8.34 | 8.42 | 8.42 | 2.93% | 102,251 |
| May 7, 2025 | 8.26 | 8.26 | 8.10 | 8.18 | 8.18 | -1.80% | 14,828 |
| May 6, 2025 | 8.24 | 8.33 | 8.20 | 8.33 | 8.33 | 0.85% | 9,695 |
| May 5, 2025 | 8.53 | 8.53 | 8.24 | 8.26 | 8.26 | -5.60% | 11,640 |
| May 2, 2025 | 8.48 | 8.75 | 8.40 | 8.75 | 8.75 | 4.42% | 80,956 |
| May 1, 2025 | 8.80 | 8.80 | 8.38 | 8.38 | 8.38 | -2.33% | 3,826 |
| Apr 30, 2025 | 8.34 | 8.62 | 8.34 | 8.58 | 8.58 | 0.82% | 18,117 |
| Apr 29, 2025 | 8.43 | 8.51 | 8.43 | 8.51 | 8.49 | 0.71% | 5,785 |
| Apr 28, 2025 | 8.37 | 8.46 | 8.30 | 8.45 | 8.43 | 1.81% | 14,192 |
| Apr 25, 2025 | 8.25 | 8.35 | 8.23 | 8.30 | 8.28 | 0.85% | 10,211 |
| Apr 24, 2025 | 8.21 | 8.36 | 8.15 | 8.23 | 8.21 | -0.72% | 26,685 |
| Apr 23, 2025 | 8.07 | 8.29 | 8.00 | 8.29 | 8.27 | 3.62% | 20,748 |
| Apr 22, 2025 | 8.06 | 8.06 | 7.83 | 8.00 | 7.98 | - | 36,483 |
| Apr 21, 2025 | 7.90 | 8.00 | 7.69 | 8.00 | 7.98 | 1.65% | 9,149 |
| Apr 17, 2025 | 7.75 | 7.92 | 7.52 | 7.87 | 7.85 | 1.55% | 66,342 |
| Apr 16, 2025 | 7.57 | 7.75 | 7.52 | 7.75 | 7.73 | 0.13% | 44,333 |
| Apr 15, 2025 | 7.74 | 7.74 | 7.63 | 7.74 | 7.72 | -1.40% | 37,105 |
| Apr 14, 2025 | 7.65 | 7.85 | 7.62 | 7.85 | 7.83 | 4.11% | 50,911 |
| Apr 11, 2025 | 7.55 | 7.64 | 7.51 | 7.54 | 7.52 | 3.29% | 16,707 |
| Apr 10, 2025 | 7.49 | 7.56 | 7.30 | 7.30 | 7.28 | -4.58% | 26,328 |
| Apr 9, 2025 | 7.24 | 7.66 | 7.17 | 7.65 | 7.63 | 4.65% | 177,420 |
| Apr 8, 2025 | 7.60 | 7.60 | 7.29 | 7.31 | 7.29 | -0.54% | 43,333 |
| Apr 7, 2025 | 7.28 | 7.60 | 7.28 | 7.35 | 7.33 | -1.74% | 21,747 |
| Apr 4, 2025 | 7.71 | 7.71 | 7.48 | 7.48 | 7.46 | -6.62% | 6,851 |
| Apr 3, 2025 | 7.89 | 8.12 | 7.89 | 8.01 | 7.99 | 2.30% | 12,401 |
| Apr 2, 2025 | 7.73 | 7.83 | 7.70 | 7.83 | 7.81 | 1.29% | 13,924 |
| Apr 1, 2025 | 7.83 | 7.86 | 7.71 | 7.73 | 7.71 | -0.77% | 14,795 |
| Mar 31, 2025 | 7.56 | 7.81 | 7.56 | 7.79 | 7.77 | 2.37% | 7,882 |
| Mar 28, 2025 | 7.78 | 7.79 | 7.61 | 7.61 | 7.59 | -2.81% | 17,365 |
| Mar 27, 2025 | 7.62 | 7.90 | 7.62 | 7.83 | 7.81 | 0.13% | 74,336 |
| Mar 26, 2025 | 7.92 | 7.92 | 7.79 | 7.82 | 7.80 | -1.26% | 9,384 |
| Mar 25, 2025 | 7.87 | 8.04 | 7.87 | 7.92 | 7.90 | 0.64% | 7,638 |
| Mar 24, 2025 | 7.72 | 7.91 | 7.72 | 7.87 | 7.85 | 0.51% | 13,378 |
| Mar 21, 2025 | 7.89 | 7.99 | 7.83 | 7.83 | 7.81 | -2.73% | 17,534 |
| Mar 20, 2025 | 8.01 | 8.10 | 7.97 | 8.05 | 8.03 | 0.37% | 62,295 |
| Mar 19, 2025 | 7.77 | 8.06 | 7.77 | 8.02 | 8.00 | 1.65% | 13,229 |
| Mar 18, 2025 | 7.90 | 7.97 | 7.71 | 7.89 | 7.87 | 1.15% | 15,107 |
| Mar 17, 2025 | 7.71 | 7.83 | 7.65 | 7.80 | 7.78 | 1.96% | 54,138 |
| Mar 14, 2025 | 7.54 | 7.74 | 7.53 | 7.65 | 7.63 | 1.06% | 25,598 |
| Mar 13, 2025 | 7.36 | 7.61 | 7.34 | 7.57 | 7.55 | 1.75% | 18,051 |
| Mar 12, 2025 | 7.28 | 7.47 | 7.28 | 7.44 | 7.42 | 0.68% | 20,823 |
| Mar 11, 2025 | 7.26 | 7.43 | 7.26 | 7.39 | 7.37 | - | 46,319 |
| Mar 10, 2025 | 7.31 | 7.50 | 7.31 | 7.39 | 7.37 | -0.14% | 58,311 |
| Mar 7, 2025 | 7.26 | 7.50 | 7.25 | 7.40 | 7.38 | 1.37% | 88,556 |
| Mar 6, 2025 | 7.35 | 7.53 | 7.22 | 7.30 | 7.28 | 2.82% | 190,452 |
| Mar 5, 2025 | 7.01 | 7.39 | 7.01 | 7.10 | 7.08 | 3.20% | 290,376 |
| Mar 4, 2025 | 7.23 | 7.23 | 6.85 | 6.88 | 6.86 | -4.44% | 160,979 |