-
5 DAY PERFORMANCE
+1.68% -
1 MONTH PERFORMANCE
-4.34% -
3 MONTH PERFORMANCE
+13.22% -
6 MONTH PERFORMANCE
-12.81% -
YEAR-TO-DATE PERFORMANCE
-15.55% -
1 YEAR PERFORMANCE
+1.82%
Centrais Elétricas Brasileiras S.A. - Eletrobrás Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $7.31 | $7.28 (-0.41%) | $7.39 | $7.27 | 1.84 M | $16.80 B |
| 09/26/2024 | $7.31 | $7.32 (0.14%) | $7.35 | $7.20 | 663,000 | $16.89 B |
| 09/25/2024 | $7.29 | $7.15 (-1.92%) | $7.29 | $7.12 | 1.12 M | $16.50 B |
| 09/24/2024 | $7.39 | $7.30 (-1.22%) | $7.46 | $7.26 | 821,245 | $16.84 B |
| 09/23/2024 | $7.18 | $7.16 (-0.28%) | $7.21 | $7.10 | 748,206 | $16.52 B |
| 09/20/2024 | $7.56 | $7.26 (-3.97%) | $7.56 | $7.26 | 894,024 | $16.75 B |
| 09/19/2024 | $7.77 | $7.67 (-1.29%) | $7.77 | $7.62 | 986,200 | $17.70 B |
| 09/18/2024 | $7.69 | $7.69 (0%) | $7.83 | $7.61 | 1.28 M | $17.74 B |
| 09/17/2024 | $7.64 | $7.69 (0.65%) | $7.72 | $7.58 | 736,400 | $17.74 B |
| 09/16/2024 | $7.59 | $7.65 (0.79%) | $7.71 | $7.59 | 591,200 | $17.65 B |
| 09/13/2024 | $7.52 | $7.54 (0.27%) | $7.60 | $7.50 | 829,100 | $17.40 B |
| 09/12/2024 | $7.35 | $7.37 (0.27%) | $7.41 | $7.28 | 656,500 | $17.00 B |
| 09/11/2024 | $7.47 | $7.44 (-0.4%) | $7.47 | $7.36 | 783,404 | $17.16 B |
| 09/10/2024 | $7.50 | $7.43 (-0.93%) | $7.50 | $7.36 | 629,646 | $17.14 B |
| 09/09/2024 | $7.45 | $7.52 (0.94%) | $7.54 | $7.42 | 589,800 | $17.35 B |
| 09/06/2024 | $7.64 | $7.49 (-1.96%) | $7.68 | $7.49 | 645,000 | $17.28 B |
| 09/05/2024 | $7.65 | $7.62 (-0.39%) | $7.65 | $7.51 | 852,700 | $17.58 B |
| 09/04/2024 | $7.48 | $7.63 (2.01%) | $7.64 | $7.48 | 563,700 | $17.60 B |
| 09/03/2024 | $7.50 | $7.42 (-1.07%) | $7.52 | $7.37 | 371,833 | $17.12 B |
| 08/30/2024 | $7.27 | $7.43 (2.2%) | $7.46 | $7.24 | 1.03 M | $17.14 B |
| 08/29/2024 | $7.43 | $7.40 (-0.4%) | $7.45 | $7.30 | 650,400 | $17.07 B |
| 08/28/2024 | $7.53 | $7.61 (1.06%) | $7.64 | $7.50 | 345,601 | $17.56 B |
| 08/27/2024 | $7.62 | $7.60 (-0.26%) | $7.69 | $7.58 | 571,843 | $17.53 B |
| 08/26/2024 | $7.61 | $7.65 (0.53%) | $7.70 | $7.57 | 572,000 | $17.65 B |
| 08/23/2024 | $7.43 | $7.66 (3.1%) | $7.70 | $7.38 | 1.08 M | $17.67 B |
| 08/22/2024 | $7.41 | $7.35 (-0.81%) | $7.45 | $7.34 | 662,304 | $16.96 B |
| 08/21/2024 | $7.59 | $7.60 (0.13%) | $7.66 | $7.53 | 355,600 | $17.53 B |
| 08/20/2024 | $7.60 | $7.58 (-0.26%) | $7.63 | $7.53 | 961,400 | $17.49 B |
| 08/19/2024 | $7.44 | $7.71 (3.63%) | $7.71 | $7.44 | 1.21 M | $17.79 B |
| 08/16/2024 | $7.52 | $7.42 (-1.33%) | $7.56 | $7.40 | 975,122 | $17.12 B |
| 08/15/2024 | $7.34 | $7.43 (1.23%) | $7.48 | $7.34 | 1.39 M | $17.14 B |
| 08/14/2024 | $7.34 | $7.38 (0.54%) | $7.45 | $7.34 | 684,931 | $17.03 B |
| 08/13/2024 | $7.23 | $7.31 (1.11%) | $7.33 | $7.23 | 443,800 | $16.86 B |
| 08/12/2024 | $7.29 | $7.20 (-1.23%) | $7.32 | $7.14 | 847,900 | $16.61 B |
| 08/09/2024 | $7.11 | $7.24 (1.83%) | $7.28 | $7.05 | 765,136 | $16.70 B |
| 08/08/2024 | $6.81 | $6.91 (1.47%) | $6.99 | $6.76 | 719,321 | $15.94 B |
| 08/07/2024 | $6.75 | $6.72 (-0.44%) | $6.81 | $6.67 | 940,200 | $15.50 B |
| 08/06/2024 | $6.69 | $6.65 (-0.6%) | $6.77 | $6.65 | 690,900 | $15.34 B |
| 08/05/2024 | $6.51 | $6.58 (1.08%) | $6.71 | $6.48 | 1.19 M | $15.18 B |
| 08/02/2024 | $6.98 | $6.74 (-3.44%) | $6.98 | $6.73 | 1.17 M | $15.55 B |
| 08/01/2024 | $7.08 | $6.99 (-1.27%) | $7.17 | $6.96 | 936,686 | $16.13 B |
| 07/31/2024 | $6.92 | $7.01 (1.3%) | $7.07 | $6.92 | 1.05 M | $16.17 B |
| 07/30/2024 | $6.77 | $6.81 (0.59%) | $6.81 | $6.72 | 804,023 | $15.71 B |
| 07/29/2024 | $6.84 | $6.77 (-1.02%) | $6.84 | $6.74 | 1.22 M | $15.62 B |
| 07/26/2024 | $6.66 | $6.81 (2.25%) | $6.82 | $6.66 | 655,140 | $15.71 B |
| 07/25/2024 | $6.66 | $6.63 (-0.45%) | $6.69 | $6.60 | 1.21 M | $15.30 B |
| 07/24/2024 | $6.60 | $6.62 (0.3%) | $6.70 | $6.54 | 987,200 | $15.27 B |
| 07/23/2024 | $6.74 | $6.69 (-0.74%) | $6.75 | $6.65 | 754,600 | $15.43 B |
| 07/22/2024 | $6.73 | $6.83 (1.49%) | $6.85 | $6.69 | 885,622 | $15.76 B |
| 07/19/2024 | $6.84 | $6.65 (-2.78%) | $6.84 | $6.60 | 761,460 | $15.34 B |
| 07/18/2024 | $6.99 | $6.74 (-3.58%) | $6.99 | $6.73 | 1.56 M | $15.55 B |
| 07/17/2024 | $7.13 | $7.09 (-0.56%) | $7.16 | $7.08 | 944,520 | $16.36 B |
| 07/16/2024 | $7.20 | $7.19 (-0.14%) | $7.23 | $7.12 | 577,660 | $16.59 B |
| 07/15/2024 | $7.15 | $7.14 (-0.14%) | $7.17 | $7.11 | 675,846 | $16.47 B |
| 07/12/2024 | $7.14 | $7.22 (1.12%) | $7.25 | $7.12 | 1.67 M | $16.66 B |
| 07/11/2024 | $7.15 | $7.10 (-0.7%) | $7.19 | $7.05 | 3.11 M | $16.38 B |
| 07/10/2024 | $7.24 | $7.10 (-1.93%) | $7.24 | $7.07 | 598,259 | $16.38 B |
| 07/09/2024 | $6.95 | $7.10 (2.16%) | $7.14 | $6.94 | 1.08 M | $16.38 B |
| 07/08/2024 | $6.94 | $6.94 (0%) | $7.05 | $6.91 | 640,666 | $16.01 B |
| 07/05/2024 | $7.04 | $6.97 (-0.99%) | $7.08 | $6.93 | 2.23 M | $16.08 B |
| 07/03/2024 | $6.76 | $6.81 (0.74%) | $6.86 | $6.72 | 859,153 | $15.71 B |
| 07/02/2024 | $6.49 | $6.58 (1.39%) | $6.62 | $6.46 | 1.74 M | $15.18 B |
| 07/01/2024 | $6.47 | $6.50 (0.46%) | $6.63 | $6.45 | 970,644 | $15.00 B |
| 06/28/2024 | $6.50 | $6.43 (-1.08%) | $6.62 | $6.42 | 1.80 M | $14.83 B |