-
5 DAY PERFORMANCE
-1.77% -
1 MONTH PERFORMANCE
-9.51% -
3 MONTH PERFORMANCE
-19.87% -
6 MONTH PERFORMANCE
-17.14% -
YEAR-TO-DATE PERFORMANCE
-29.35% -
1 YEAR PERFORMANCE
-25.55%
Centrais Elétricas Brasileiras S.A. - Eletrobrás Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.05 | $6.09 (0.58%) | $6.10 | $6.02 | 581,482 | |
| 11/20/2024 | $6.22 | $6.23 (0.16%) | $6.29 | $6.20 | 943,811 | $14.37 B |
| 11/19/2024 | $6.20 | $6.20 (0%) | $6.24 | $6.17 | 710,557 | $14.30 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 |
| 10/14/2024 | $6.87 | $7.00 (1.89%) | $7.02 | $6.85 | 769,943 | $16.15 B |
| 10/11/2024 | $6.79 | $6.81 (0.29%) | $6.81 | $6.70 | 835,647 | $15.71 B |
| 10/10/2024 | $6.87 | $6.86 (-0.15%) | $6.88 | $6.80 | 705,600 | $15.83 B |
| 10/09/2024 | $6.84 | $6.84 (0%) | $6.91 | $6.82 | 481,925 | $15.78 B |
| 10/08/2024 | $6.93 | $7.04 (1.59%) | $7.07 | $6.93 | 558,800 | $16.24 B |
| 10/07/2024 | $7.06 | $6.97 (-1.27%) | $7.12 | $6.96 | 397,123 | $16.08 B |
| 10/04/2024 | $7.02 | $7.04 (0.28%) | $7.05 | $6.97 | 494,100 | $16.24 B |
| 10/03/2024 | $7.02 | $7.01 (-0.14%) | $7.04 | $6.93 | 894,449 | $16.17 B |
| 10/02/2024 | $7.39 | $7.26 (-1.76%) | $7.41 | $7.25 | 662,600 | $16.75 B |
| 10/01/2024 | $7.28 | $7.24 (-0.55%) | $7.35 | $7.20 | 939,017 | $16.70 B |
| 09/30/2024 | $7.28 | $7.23 (-0.69%) | $7.28 | $7.18 | 1.12 M | $16.68 B |
| 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 |