Free Trial

Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (Ad)
Free EBR Stock Alerts
$6.88
+0.08 (+1.18%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Centrais Elétricas Brasileiras S.A. - Eletrobrás Stock Price Performance

5 Day
Performance
-2.34%
1 Month
Performance
-6.53%
3 Month
Performance
-21.52%
6 Month
Performance
-16.97%
Year-To-Date
Performance
-20.24%
1 Year
Performance
-0.22%
Receive EBR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Centrais Elétricas Brasileiras S.A. - Eletrobrás and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

EBR Stock Chart for Friday, May, 31, 2024

EBR Chart by TradingView

Centrais Elétricas Brasileiras S.A. - Eletrobrás Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$6.80$6.88
+1.10%		$6.94$6.80269,638 shs$15.82 billion
05/29/2024$7.00$6.80
-2.86%		$6.88$6.78652,300 shs$15.65 billion
05/28/2024$7.04$7.00
-0.57%		$7.17$6.96441,850 shs$16.11 billion
05/27/2024$7.04$7.04$7.15$7.03413,600 shs$16.20 billion
05/24/2024$7.02$7.04
+0.28%		$7.15$7.03413,640 shs$16.20 billion
05/23/2024$7.05$7.02
-0.43%		$7.10$6.96594,894 shs$16.15 billion
05/22/2024$7.36$7.05
-4.15%		$7.19$7.012.19 million shs$16.22 billion
05/21/2024$7.29$7.36
+0.89%		$7.37$7.171.12 million shs$16.93 billion
05/20/2024$7.50$7.29
-2.80%		$7.53$7.271.24 million shs$16.78 billion
05/17/2024$7.49$7.50
+0.13%		$7.52$7.43685,550 shs$17.26 billion
05/16/2024$7.42$7.49
+0.94%		$7.54$7.43444,796 shs$17.24 billion
05/15/2024$7.47$7.42
-0.67%		$7.50$7.32981,276 shs$17.08 billion
05/14/2024$7.39$7.47
+1.08%		$7.53$7.391.14 million shs$17.19 billion
05/13/2024$7.30$7.39
+1.23%		$7.48$7.36727,774 shs$17.01 billion
05/10/2024$7.36$7.30
-0.82%		$7.42$7.221.14 million shs$16.80 billion
05/09/2024$7.83$7.36
-5.94%		$7.46$7.242.04 million shs$16.94 billion
05/08/2024$7.88$7.83
-0.63%		$7.89$7.71764,841 shs$18.01 billion
05/07/2024$7.81$7.88
+0.90%		$7.92$7.84621,215 shs$18.12 billion
05/06/2024$7.78$7.81
+0.32%		$7.91$7.79602,647 shs$17.96 billion
05/03/2024$7.63$7.78
+1.97%		$7.93$7.761.01 million shs$17.90 billion
05/02/2024$7.43$7.63
+2.69%		$7.69$7.57890,321 shs$17.56 billion
05/01/2024$7.36$7.43
+1.02%		$7.54$7.34652,954 shs$17.10 billion
04/30/2024$7.43$7.36
-1.01%		$7.44$7.331.08 million shs$16.93 billion
04/29/2024$7.39$7.43
+0.54%		$7.48$7.40824,100 shs$17.10 billion
04/26/2024$7.21$7.38
+2.43%		$7.53$7.331.45 million shs$16.98 billion
04/25/2024$7.17$7.21
+0.49%		$7.26$7.051.36 million shs$16.58 billion
04/24/2024$7.30$7.17
-1.71%		$7.24$7.161.08 million shs$16.50 billion
04/23/2024$7.34$7.30
-0.61%		$7.34$7.18926,037 shs$16.79 billion
04/22/2024$7.34$7.34$7.36$7.24866,891 shs$16.89 billion
04/19/2024$7.25$7.32
+0.97%		$7.38$7.28765,118 shs$16.84 billion
04/18/2024$7.27$7.25
-0.28%		$7.30$7.131.09 million shs$16.68 billion
04/17/2024$7.33$7.27
-0.75%		$7.36$7.171.35 million shs$16.73 billion
04/16/2024$7.55$7.33
-2.98%		$7.42$7.252.45 million shs$16.86 billion
04/15/2024$7.65$7.55
-1.31%		$7.55$7.293.16 million shs$17.37 billion
04/12/2024$7.65$7.65$7.73$7.541.17 million shs$17.60 billion
04/11/2024$8.02$7.65
-4.61%		$7.93$7.632.39 million shs$17.60 billion
04/10/2024$8.32$8.02
-3.61%		$8.20$7.991.39 million shs$18.46 billion
04/09/2024$8.21$8.32
+1.40%		$8.37$8.25880,696 shs$19.15 billion
04/08/2024$8.14$8.21
+0.80%		$8.27$8.08777,602 shs$18.88 billion
04/05/2024$8.17$8.14
-0.37%		$8.14$7.971.11 million shs$18.73 billion
Do This Before July 30 2024 To Claim Trump’s Gift (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/04/2024$8.12$8.17
+0.68%		$8.41$8.122.45 million shs$18.80 billion
04/03/2024$8.10$8.12
+0.19%		$8.16$7.911.42 million shs$18.67 billion
04/02/2024$8.14$8.10
-0.49%		$8.14$8.02838,502 shs$18.64 billion
04/01/2024$8.35$8.14
-2.51%		$8.37$8.08818,821 shs$18.73 billion
03/29/2024$8.35$8.35$8.43$8.251.62 million shs$19.22 billion
03/28/2024$8.38$8.35
-0.36%		$8.43$8.251.62 million shs$19.22 billion
03/27/2024$8.51$8.38
-1.53%		$8.52$8.27977,444 shs$19.28 billion
03/26/2024$8.51$8.51
+0.06%		$8.57$8.46622,068 shs$19.58 billion
03/25/2024$8.40$8.51
+1.25%		$8.55$8.37978,547 shs$19.57 billion
03/22/2024$8.53$8.41
-1.41%		$8.56$8.36545,284 shs$19.35 billion
03/21/2024$8.52$8.53
+0.12%		$8.57$8.401.15 million shs$19.63 billion
03/20/2024$8.30$8.52
+2.65%		$8.54$8.351.22 million shs$19.61 billion
03/19/2024$8.23$8.30
+0.85%		$8.38$8.121.66 million shs$19.10 billion
03/18/2024$8.59$8.23
-4.19%		$8.63$8.23925,941 shs$18.94 billion
03/15/2024$8.83$8.59
-2.77%		$8.71$8.421.54 million shs$19.76 billion
03/14/2024$8.73$8.83
+1.15%		$8.91$8.751.01 million shs$20.32 billion
03/13/2024$8.78$8.73
-0.51%		$8.82$8.671.42 million shs$20.09 billion
03/12/2024$8.65$8.78
+1.45%		$8.84$8.631.04 million shs$20.19 billion
03/11/2024$8.69$8.65
-0.46%		$8.72$8.63642,925 shs$19.91 billion
03/08/2024$8.79$8.71
-0.97%		$8.76$8.61621,963 shs$20.03 billion
03/07/2024$8.81$8.79
-0.23%		$8.80$8.73324,474 shs$20.23 billion
03/06/2024$8.80$8.81
+0.11%		$8.89$8.78401,966 shs$20.27 billion
03/05/2024$8.78$8.80
+0.23%		$8.95$8.751.08 million shs$20.25 billion
03/04/2024$8.82$8.78
-0.45%		$8.82$8.70557,382 shs$20.20 billion
03/01/2024$8.76$8.82
+0.68%		$8.91$8.71770,240 shs$20.30 billion
02/29/2024$8.82$8.76
-0.68%		$8.84$8.71487,394 shs$20.16 billion

Related Companies:
This page (NYSE:EBR) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media