Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR)
NYSE: EBR · Real-Time Price · USD
9.47
+0.07 (0.74%)
At close: Sep 26, 2025, 4:00 PM EDT
9.20
-0.27 (-2.85%)
After-hours: Sep 26, 2025, 7:03 PM EDT
Eletrobras Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.48 | 9.50 | 9.42 | 9.47 | 9.47 | 0.74% | 835,917 |
| Sep 25, 2025 | 9.52 | 9.54 | 9.37 | 9.40 | 9.40 | -1.16% | 1,427,513 |
| Sep 24, 2025 | 9.50 | 9.53 | 9.45 | 9.51 | 9.51 | -1.25% | 1,129,951 |
| Sep 23, 2025 | 9.40 | 9.63 | 9.37 | 9.63 | 9.63 | 2.77% | 1,663,543 |
| Sep 22, 2025 | 9.38 | 9.43 | 9.24 | 9.37 | 9.37 | -1.88% | 2,212,512 |
| Sep 19, 2025 | 9.35 | 9.55 | 9.32 | 9.55 | 9.55 | 3.69% | 2,625,888 |
| Sep 18, 2025 | 9.20 | 9.35 | 9.15 | 9.21 | 9.21 | 0.11% | 2,091,717 |
| Sep 17, 2025 | 9.10 | 9.32 | 9.09 | 9.20 | 9.20 | 1.55% | 3,668,065 |
| Sep 16, 2025 | 9.08 | 9.08 | 8.95 | 9.06 | 9.06 | 0.44% | 1,704,555 |
| Sep 15, 2025 | 8.94 | 9.05 | 8.92 | 9.02 | 9.02 | 4.04% | 2,587,065 |
| Sep 12, 2025 | 8.57 | 8.68 | 8.56 | 8.67 | 8.67 | 0.46% | 1,608,422 |
| Sep 11, 2025 | 8.48 | 8.68 | 8.48 | 8.63 | 8.63 | 1.65% | 1,048,780 |
| Sep 10, 2025 | 8.45 | 8.56 | 8.45 | 8.49 | 8.49 | 0.71% | 1,886,359 |
| Sep 9, 2025 | 8.32 | 8.46 | 8.32 | 8.43 | 8.43 | 1.08% | 1,489,030 |
| Sep 8, 2025 | 8.44 | 8.45 | 8.28 | 8.34 | 8.34 | -1.42% | 1,270,436 |
| Sep 5, 2025 | 8.46 | 8.49 | 8.37 | 8.46 | 8.46 | 2.17% | 4,151,424 |
| Sep 4, 2025 | 8.20 | 8.33 | 8.17 | 8.28 | 8.28 | 1.35% | 1,883,429 |
| Sep 3, 2025 | 8.24 | 8.28 | 8.14 | 8.17 | 8.17 | -0.37% | 946,416 |
| Sep 2, 2025 | 8.08 | 8.30 | 8.08 | 8.20 | 8.20 | -0.49% | 1,313,586 |
| Aug 29, 2025 | 8.21 | 8.33 | 8.21 | 8.24 | 8.24 | 0.73% | 3,646,935 |
| Aug 28, 2025 | 8.10 | 8.25 | 8.07 | 8.18 | 8.18 | 2.12% | 2,449,900 |
| Aug 27, 2025 | 7.86 | 8.04 | 7.82 | 8.01 | 8.01 | 2.04% | 1,043,262 |
| Aug 26, 2025 | 7.97 | 8.02 | 7.85 | 7.85 | 7.85 | -1.88% | 1,082,295 |
| Aug 25, 2025 | 7.93 | 8.06 | 7.93 | 8.00 | 8.00 | 1.91% | 1,710,763 |
| Aug 22, 2025 | 7.77 | 7.92 | 7.74 | 7.85 | 7.85 | 1.42% | 1,459,712 |
| Aug 21, 2025 | 7.73 | 7.77 | 7.67 | 7.74 | 7.74 | 1.04% | 1,500,258 |
| Aug 20, 2025 | 7.67 | 7.72 | 7.64 | 7.66 | 7.66 | 1.06% | 1,171,850 |
| Aug 19, 2025 | 7.61 | 7.66 | 7.55 | 7.58 | 7.58 | -3.44% | 1,261,807 |
| Aug 18, 2025 | 7.79 | 7.89 | 7.77 | 7.85 | 7.85 | -4.15% | 1,749,568 |
| Aug 15, 2025 | 8.21 | 8.23 | 8.16 | 8.19 | 7.87 | 0.24% | 889,130 |
| Aug 14, 2025 | 8.26 | 8.30 | 8.16 | 8.17 | 7.85 | -1.68% | 1,250,060 |
| Aug 13, 2025 | 8.42 | 8.42 | 8.25 | 8.31 | 7.98 | -1.54% | 1,168,813 |
| Aug 12, 2025 | 8.39 | 8.48 | 8.32 | 8.44 | 8.11 | 2.06% | 1,339,601 |
| Aug 11, 2025 | 8.20 | 8.38 | 8.18 | 8.27 | 7.94 | 1.22% | 1,940,667 |
| Aug 8, 2025 | 7.90 | 8.21 | 7.89 | 8.17 | 7.85 | 3.68% | 2,935,167 |
| Aug 7, 2025 | 7.61 | 7.90 | 7.55 | 7.88 | 7.57 | 10.67% | 2,293,756 |
| Aug 6, 2025 | 6.96 | 7.20 | 6.96 | 7.12 | 6.84 | 3.79% | 1,752,277 |
| Aug 5, 2025 | 6.91 | 6.97 | 6.86 | 6.86 | 6.59 | -0.44% | 765,723 |
| Aug 4, 2025 | 6.90 | 6.92 | 6.83 | 6.89 | 6.62 | 1.32% | 1,093,536 |
| Aug 1, 2025 | 6.91 | 6.94 | 6.78 | 6.80 | 6.53 | 0.59% | 1,037,806 |
| Jul 31, 2025 | 6.71 | 6.83 | 6.71 | 6.76 | 6.49 | -1.31% | 997,245 |
| Jul 30, 2025 | 6.79 | 6.94 | 6.72 | 6.85 | 6.58 | 0.59% | 2,700,534 |
| Jul 29, 2025 | 6.77 | 6.86 | 6.74 | 6.81 | 6.54 | 0.89% | 958,279 |
| Jul 28, 2025 | 6.85 | 6.85 | 6.71 | 6.75 | 6.48 | -1.89% | 1,029,656 |
| Jul 25, 2025 | 7.01 | 7.01 | 6.84 | 6.88 | 6.61 | -1.85% | 1,008,837 |
| Jul 24, 2025 | 6.97 | 7.03 | 6.95 | 7.01 | 6.73 | -0.57% | 1,666,012 |
| Jul 23, 2025 | 6.98 | 7.07 | 6.97 | 7.05 | 6.77 | 1.29% | 1,342,891 |
| Jul 22, 2025 | 7.08 | 7.09 | 6.94 | 6.96 | 6.69 | -0.85% | 864,484 |
| Jul 21, 2025 | 6.99 | 7.05 | 6.99 | 7.02 | 6.74 | 0.72% | 843,956 |
| Jul 18, 2025 | 7.08 | 7.11 | 6.94 | 6.97 | 6.70 | -1.27% | 1,900,319 |