5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-4.41%
3 MONTH PERFORMANCE
-17.54%
6 MONTH PERFORMANCE
-21.01%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
-36.49%
Centrais Elétricas Brasileiras S.A. - Eletrobrás Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.61 | $5.64 (0.53%) | $5.66 | $5.60 | 1.47 M | $13.16 B |
| 01/13/2025 | $5.59 | $5.61 (0.36%) | $5.62 | $5.56 | 1.08 M | $13.09 B |
| 01/10/2025 | $5.60 | $5.60 (0%) | $5.66 | $5.53 | 2.31 M | $13.07 B |
| 01/08/2025 | $5.58 | $5.70 (2.15%) | $5.70 | $5.54 | 3.93 M | $13.30 B |
| 01/07/2025 | $5.73 | $5.67 (-1.05%) | $5.78 | $5.66 | 1.14 M | $13.23 B |
| 01/06/2025 | $5.65 | $5.66 (0.18%) | $5.68 | $5.54 | 1.49 M | $13.21 B |
| 01/03/2025 | $5.63 | $5.56 (-1.24%) | $5.72 | $5.55 | 2.09 M | $12.98 B |
| 01/02/2025 | $5.50 | $5.73 (4.18%) | $5.89 | $5.49 | 4.82 M | $13.37 B |
| 12/31/2024 | $5.63 | $5.72 (1.6%) | $5.86 | $5.58 | 3.19 M | $13.35 B |
| 12/30/2024 | $5.61 | $5.60 (-0.18%) | $5.61 | $5.45 | 1.58 M | $13.07 B |
| 12/27/2024 | $5.69 | $5.73 (0.7%) | $5.73 | $5.65 | 1.84 M | $13.37 B |
| 12/26/2024 | $5.70 | $5.77 (1.23%) | $5.78 | $5.69 | 2.16 M | $13.47 B |
| 12/24/2024 | $5.70 | $5.75 (0.88%) | $5.80 | $5.67 | 625,017 | $13.42 B |
| 12/23/2024 | $5.80 | $5.67 (-2.24%) | $5.80 | $5.62 | 2.39 M | $13.23 B |
| 12/20/2024 | $5.82 | $5.80 (-0.34%) | $5.88 | $5.74 | 2.94 M | $13.54 B |
| 12/19/2024 | $5.65 | $5.68 (0.53%) | $5.75 | $5.55 | 2.51 M | $13.26 B |
| 12/18/2024 | $5.74 | $5.49 (-4.36%) | $5.75 | $5.46 | 2.62 M | $12.81 B |
| 12/17/2024 | $5.72 | $5.81 (1.57%) | $5.87 | $5.69 | 2.30 M | $13.56 B |
| 12/16/2024 | $5.88 | $5.78 (-1.7%) | $5.93 | $5.76 | 1.29 M | $13.49 B |
| 12/13/2024 | $5.92 | $5.90 (-0.34%) | $5.98 | $5.89 | 1.50 M | $13.77 B |
| 12/12/2024 | $6.10 | $5.94 (-2.62%) | $6.10 | $5.90 | 2.07 M | $13.86 B |
| 12/11/2024 | $6.05 | $6.16 (1.82%) | $6.32 | $5.98 | 2.35 M | $14.38 B |
| 12/10/2024 | $6.04 | $6.09 (0.83%) | $6.09 | $6.02 | 1.87 M | $14.21 B |
| 12/09/2024 | $6.04 | $5.93 (-1.82%) | $6.04 | $5.87 | 2.27 M | $13.84 B |
| 12/06/2024 | $6.07 | $6.03 (-0.66%) | $6.10 | $6.01 | 1.56 M | $14.07 B |
| 12/05/2024 | $6.24 | $6.08 (-2.56%) | $6.25 | $6.06 | 1.43 M | $14.19 B |
| 12/04/2024 | $5.84 | $5.82 (-0.34%) | $5.85 | $5.78 | 991,802 | $13.58 B |
| 12/03/2024 | $5.73 | $5.79 (1.05%) | $5.82 | $5.67 | 2.74 M | $13.51 B |
| 12/02/2024 | $5.70 | $5.71 (0.18%) | $5.76 | $5.69 | 1.77 M | $13.33 B |
| 11/29/2024 | $5.57 | $5.71 (2.51%) | $5.78 | $5.55 | 1.43 M | $13.33 B |
| 11/27/2024 | $6.28 | $6.01 (-4.3%) | $6.29 | $6.00 | 1.53 M | $14.03 B |
| 11/26/2024 | $6.26 | $6.30 (0.64%) | $6.33 | $6.26 | 1.17 M | $14.70 B |
| 11/25/2024 | $6.14 | $6.20 (0.98%) | $6.23 | $6.14 | 903,277 | $14.47 B |
| 11/22/2024 | $6.03 | $6.08 (0.83%) | $6.10 | $6.00 | 1.28 M | $14.19 B |
| 11/21/2024 | $6.05 | $6.07 (0.33%) | $6.10 | $6.02 | 1.14 M | $14.17 B |
| 11/20/2024 | $6.22 | $6.23 (0.16%) | $6.29 | $6.20 | 943,811 | $14.54 B |
| 11/19/2024 | $6.20 | $6.20 (0%) | $6.24 | $6.17 | 710,557 | $14.47 B |
| 11/18/2024 | $6.16 | $6.21 (0.81%) | $6.25 | $6.16 | 931,214 | $14.33 B |
| 11/15/2024 | $6.20 | $6.20 (0%) | $6.24 | $6.18 | 408,900 | $14.30 B |
| 11/14/2024 | $6.23 | $6.18 (-0.8%) | $6.24 | $6.17 | 1.08 M | $14.26 B |
| 11/13/2024 | $6.12 | $6.14 (0.33%) | $6.19 | $6.02 | 1.43 M | $14.17 B |
| 11/12/2024 | $6.20 | $6.18 (-0.32%) | $6.22 | $6.10 | 815,084 | $14.26 B |
| 11/11/2024 | $6.15 | $6.28 (2.11%) | $6.28 | $6.15 | 1.20 M | $14.49 B |
| 11/08/2024 | $6.19 | $6.22 (0.48%) | $6.26 | $6.12 | 1.22 M | $14.35 B |
| 11/07/2024 | $6.58 | $6.38 (-3.04%) | $6.60 | $6.36 | 1.61 M | $14.72 B |
| 11/06/2024 | $6.32 | $6.46 (2.22%) | $6.53 | $6.30 | 1.09 M | $14.90 B |
| 11/05/2024 | $6.45 | $6.51 (0.93%) | $6.54 | $6.44 | 994,194 | $15.02 B |
| 11/04/2024 | $6.47 | $6.52 (0.77%) | $6.59 | $6.47 | 855,122 | $15.04 B |
| 11/01/2024 | $6.50 | $6.29 (-3.23%) | $6.50 | $6.27 | 2.04 M | $14.51 B |
| 10/31/2024 | $6.62 | $6.58 (-0.6%) | $6.67 | $6.56 | 857,102 | $15.18 B |
| 10/30/2024 | $6.57 | $6.64 (1.07%) | $6.68 | $6.57 | 544,100 | $15.32 B |
| 10/29/2024 | $6.72 | $6.59 (-1.93%) | $6.74 | $6.59 | 527,800 | $15.20 B |
| 10/28/2024 | $6.73 | $6.73 (0%) | $6.78 | $6.70 | 1.69 M | $15.53 B |
| 10/25/2024 | $6.76 | $6.64 (-1.78%) | $6.76 | $6.64 | 547,600 | $15.32 B |
| 10/24/2024 | $6.68 | $6.75 (1.05%) | $6.78 | $6.58 | 1.01 M | $15.57 B |
| 10/23/2024 | $6.72 | $6.67 (-0.74%) | $6.72 | $6.57 | 1.22 M | $15.39 B |
| 10/22/2024 | $6.74 | $6.78 (0.59%) | $6.80 | $6.68 | 723,000 | $15.64 B |
| 10/21/2024 | $6.71 | $6.73 (0.3%) | $6.74 | $6.66 | 593,739 | $15.53 B |
| 10/18/2024 | $6.81 | $6.69 (-1.76%) | $6.81 | $6.67 | 806,607 | $15.43 B |
| 10/17/2024 | $6.63 | $6.76 (1.96%) | $6.76 | $6.63 | 612,733 | $15.60 B |
| 10/16/2024 | $6.78 | $6.76 (-0.29%) | $6.82 | $6.73 | 798,253 | $15.60 B |
| 10/15/2024 | $6.93 | $6.84 (-1.3%) | $6.93 | $6.82 | 705,209 | $15.78 B |