Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
7.53
-0.15 (-1.95%)
At close: May 12, 2025, 4:00 PM
7.53
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Eletrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.54 | 7.57 | 7.47 | 7.53 | 7.53 | -1.95% | 680,507 |
| May 9, 2025 | 7.68 | 7.78 | 7.66 | 7.68 | 7.68 | 0.39% | 720,082 |
| May 8, 2025 | 7.58 | 7.78 | 7.56 | 7.65 | 7.65 | 2.55% | 1,074,927 |
| May 7, 2025 | 7.49 | 7.51 | 7.42 | 7.46 | 7.46 | -1.19% | 1,140,230 |
| May 6, 2025 | 7.55 | 7.60 | 7.48 | 7.55 | 7.55 | -0.53% | 887,458 |
| May 5, 2025 | 7.74 | 7.78 | 7.56 | 7.59 | 7.59 | -1.30% | 1,324,352 |
| May 2, 2025 | 7.75 | 7.80 | 7.62 | 7.69 | 7.69 | 0.52% | 1,203,747 |
| May 1, 2025 | 7.74 | 7.74 | 7.62 | 7.65 | 7.65 | -0.65% | 880,187 |
| Apr 30, 2025 | 7.65 | 7.75 | 7.61 | 7.70 | 7.70 | -0.65% | 1,678,790 |
| Apr 29, 2025 | 7.75 | 7.81 | 7.73 | 7.75 | 7.60 | 0.78% | 935,473 |
| Apr 28, 2025 | 7.71 | 7.77 | 7.63 | 7.69 | 7.54 | 0.92% | 1,198,186 |
| Apr 25, 2025 | 7.73 | 7.76 | 7.60 | 7.62 | 7.47 | -1.17% | 1,499,709 |
| Apr 24, 2025 | 7.63 | 7.75 | 7.56 | 7.71 | 7.56 | 3.35% | 1,709,892 |
| Apr 23, 2025 | 7.50 | 7.55 | 7.44 | 7.46 | 7.31 | 0.95% | 1,523,223 |
| Apr 22, 2025 | 7.30 | 7.42 | 7.27 | 7.39 | 7.24 | 1.93% | 889,897 |
| Apr 21, 2025 | 7.23 | 7.28 | 7.17 | 7.25 | 7.11 | 0.28% | 621,217 |
| Apr 17, 2025 | 7.03 | 7.32 | 7.01 | 7.23 | 7.09 | 2.99% | 1,392,370 |
| Apr 16, 2025 | 7.06 | 7.11 | 7.00 | 7.02 | 6.88 | -1.68% | 1,760,586 |
| Apr 15, 2025 | 7.21 | 7.21 | 7.11 | 7.14 | 7.00 | -0.97% | 1,227,209 |
| Apr 14, 2025 | 7.12 | 7.22 | 7.09 | 7.21 | 7.07 | 1.41% | 1,133,923 |
| Apr 11, 2025 | 7.05 | 7.11 | 6.97 | 7.11 | 6.97 | 1.14% | 1,593,057 |
| Apr 10, 2025 | 6.98 | 7.08 | 6.87 | 7.03 | 6.89 | -1.40% | 1,965,223 |
| Apr 9, 2025 | 6.74 | 7.16 | 6.69 | 7.13 | 6.99 | 4.85% | 1,867,880 |
| Apr 8, 2025 | 7.04 | 7.05 | 6.76 | 6.80 | 6.66 | -0.87% | 1,397,788 |
| Apr 7, 2025 | 6.75 | 7.05 | 6.71 | 6.86 | 6.72 | -1.44% | 2,093,769 |
| Apr 4, 2025 | 7.01 | 7.08 | 6.93 | 6.96 | 6.82 | -5.05% | 1,641,224 |
| Apr 3, 2025 | 7.35 | 7.45 | 7.28 | 7.33 | 7.18 | 2.95% | 1,444,133 |
| Apr 2, 2025 | 7.22 | 7.22 | 7.07 | 7.12 | 6.98 | -0.84% | 1,029,949 |
| Apr 1, 2025 | 7.10 | 7.23 | 7.08 | 7.18 | 7.04 | 1.13% | 1,631,001 |
| Mar 31, 2025 | 7.12 | 7.17 | 7.08 | 7.10 | 6.96 | -0.56% | 1,028,976 |
| Mar 28, 2025 | 7.20 | 7.20 | 7.09 | 7.14 | 7.00 | -1.65% | 1,282,110 |
| Mar 27, 2025 | 7.25 | 7.31 | 7.16 | 7.26 | 7.11 | -0.41% | 1,455,708 |
| Mar 26, 2025 | 7.31 | 7.33 | 7.20 | 7.29 | 7.14 | -0.55% | 1,257,815 |
| Mar 25, 2025 | 7.28 | 7.45 | 7.28 | 7.33 | 7.18 | 1.66% | 1,263,953 |
| Mar 24, 2025 | 7.22 | 7.30 | 7.20 | 7.21 | 7.07 | -1.50% | 1,239,280 |
| Mar 21, 2025 | 7.29 | 7.37 | 7.27 | 7.32 | 7.17 | -1.21% | 989,912 |
| Mar 20, 2025 | 7.43 | 7.49 | 7.34 | 7.41 | 7.26 | 0.14% | 836,432 |
| Mar 19, 2025 | 7.20 | 7.43 | 7.20 | 7.40 | 7.25 | 3.35% | 1,521,524 |
| Mar 18, 2025 | 7.13 | 7.22 | 7.06 | 7.16 | 7.02 | -0.14% | 598,805 |
| Mar 17, 2025 | 7.08 | 7.17 | 7.01 | 7.17 | 7.03 | 1.99% | 1,586,426 |
| Mar 14, 2025 | 6.84 | 7.08 | 6.82 | 7.03 | 6.89 | 2.63% | 1,429,074 |
| Mar 13, 2025 | 6.67 | 6.93 | 6.66 | 6.85 | 6.71 | 1.78% | 957,027 |
| Mar 12, 2025 | 6.69 | 6.77 | 6.65 | 6.73 | 6.60 | - | 1,468,718 |
| Mar 11, 2025 | 6.67 | 6.74 | 6.60 | 6.73 | 6.60 | 1.05% | 1,225,414 |
| Mar 10, 2025 | 6.69 | 6.78 | 6.63 | 6.66 | 6.53 | -0.89% | 2,016,837 |
| Mar 7, 2025 | 6.68 | 6.78 | 6.66 | 6.72 | 6.59 | - | 1,395,512 |
| Mar 6, 2025 | 6.70 | 6.87 | 6.70 | 6.72 | 6.59 | 1.66% | 1,670,331 |
| Mar 5, 2025 | 6.48 | 6.66 | 6.45 | 6.61 | 6.48 | 2.32% | 1,896,004 |
| Mar 4, 2025 | 6.53 | 6.53 | 6.38 | 6.46 | 6.33 | -1.07% | 2,334,863 |
| Mar 3, 2025 | 6.54 | 6.62 | 6.51 | 6.53 | 6.40 | 0.15% | 810,420 |