5 DAY PERFORMANCE
-17.88%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
+15.90%
6 MONTH PERFORMANCE
+32.68%
YEAR-TO-DATE PERFORMANCE
+71.42%
1 YEAR PERFORMANCE
+62.60%
Centrais Elétricas Brasileiras S.A. - Eletrobrás Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.42 | $11.54 (-7.09%) | $12.66 | $11.49 | 5.24 M | $25.94 B |
| 12/04/2025 | $12.45 | $12.48 (0.24%) | $12.60 | $12.35 | 2.31 M | $28.05 B |
| 12/03/2025 | $12.16 | $12.17 (0.08%) | $12.21 | $11.97 | 2.73 M | $27.36 B |
| 12/02/2025 | $11.81 | $11.94 (1.1%) | $11.95 | $11.80 | 1.96 M | $26.84 B |
| 12/01/2025 | $11.56 | $11.58 (0.17%) | $11.66 | $11.50 | 1.49 M | $26.03 B |
| 11/28/2025 | $11.67 | $11.75 (0.69%) | $11.77 | $11.63 | 661.13 K | $26.41 B |
| 11/26/2025 | $11.75 | $11.92 (1.45%) | $12.00 | $11.75 | 1.39 M | $26.79 B |
| 11/25/2025 | $11.42 | $11.61 (1.66%) | $11.64 | $11.37 | 1.35 M | $26.10 B |
| 11/24/2025 | $11.35 | $11.42 (0.62%) | $11.43 | $11.32 | 723.10 K | $25.67 B |
| 11/21/2025 | $11.17 | $11.25 (0.72%) | $11.28 | $11.12 | 1.17 M | $25.29 B |
| 11/20/2025 | $11.51 | $11.12 (-3.39%) | $11.54 | $11.12 | 1.04 M | $25.00 B |
| 11/19/2025 | $11.49 | $11.33 (-1.39%) | $11.54 | $11.31 | 1.22 M | $25.47 B |
| 11/18/2025 | $11.40 | $11.49 (0.79%) | $11.54 | $11.37 | 1.18 M | $25.83 B |
| 11/17/2025 | $11.36 | $11.45 (0.79%) | $11.57 | $11.36 | 1.91 M | $25.74 B |
| 11/14/2025 | $11.66 | $11.79 (1.11%) | $11.93 | $11.59 | 3.75 M | $26.50 B |
| 11/13/2025 | $11.64 | $11.55 (-0.77%) | $11.66 | $11.49 | 1.43 M | $25.96 B |
| 11/12/2025 | $11.45 | $11.58 (1.14%) | $11.64 | $11.42 | 1.83 M | $26.03 B |
| 11/11/2025 | $11.52 | $11.50 (-0.17%) | $11.65 | $11.36 | 2.43 M | $25.85 B |
| 11/10/2025 | $10.92 | $11.16 (2.2%) | $11.27 | $10.66 | 1.70 M | $24.79 B |
| 11/07/2025 | $10.73 | $11.03 (2.8%) | $11.05 | $10.71 | 2.19 M | $24.79 B |
| 11/06/2025 | $11.24 | $10.92 (-2.85%) | $11.27 | $10.90 | 2.62 M | $24.55 B |
| 11/05/2025 | $10.59 | $10.71 (1.13%) | $10.80 | $10.57 | 3.40 M | $24.07 B |
| 11/04/2025 | $10.54 | $10.44 (-0.95%) | $10.57 | $10.44 | 2.57 M | $23.47 B |
| 11/03/2025 | $10.47 | $10.53 (0.57%) | $10.56 | $10.39 | 1.84 M | $23.67 B |
| 10/31/2025 | $10.35 | $10.35 (0%) | $10.40 | $10.30 | 2.16 M | $23.26 B |
| 10/30/2025 | $10.18 | $10.34 (1.57%) | $10.35 | $10.18 | 2.21 M | $23.24 B |
| 10/29/2025 | $10.30 | $10.28 (-0.19%) | $10.33 | $10.22 | 2.35 M | $23.11 B |
| 10/28/2025 | $10.09 | $10.17 (0.79%) | $10.25 | $10.09 | 1.83 M | $22.86 B |
| 10/27/2025 | $10.05 | $10.17 (1.19%) | $10.26 | $10.04 | 2.65 M | $22.86 B |
| 10/24/2025 | $10.11 | $10.01 (-0.99%) | $10.14 | $10.00 | 1.57 M | $22.50 B |
| 10/23/2025 | $10.11 | $10.05 (-0.59%) | $10.11 | $9.97 | 2.00 M | $22.59 B |
| 10/22/2025 | $10.15 | $10.01 (-1.38%) | $10.15 | $10.01 | 2.05 M | $22.50 B |
| 10/21/2025 | $10.21 | $10.15 (-0.59%) | $10.25 | $10.14 | 2.18 M | $22.81 B |
| 10/20/2025 | $10.20 | $10.23 (0.29%) | $10.33 | $10.12 | 3.57 M | $22.99 B |
| 10/17/2025 | $9.73 | $10.06 (3.39%) | $10.09 | $9.73 | 1.78 M | $22.61 B |
| 10/16/2025 | $9.63 | $9.81 (1.87%) | $9.89 | $9.63 | 1.25 M | $22.05 B |
| 10/15/2025 | $9.70 | $9.72 (0.21%) | $9.85 | $9.69 | 2.27 M | $21.85 B |
| 10/14/2025 | $9.51 | $9.49 (-0.21%) | $9.52 | $9.42 | 1.92 M | $21.33 B |
| 10/13/2025 | $9.67 | $9.57 (-1.03%) | $9.67 | $9.56 | 1.36 M | $21.51 B |
| 10/10/2025 | $9.66 | $9.45 (-2.17%) | $9.70 | $9.33 | 3.11 M | $21.24 B |
| 10/09/2025 | $9.93 | $9.69 (-2.42%) | $9.94 | $9.66 | 1.19 M | $21.78 B |
| 10/08/2025 | $9.81 | $9.79 (-0.2%) | $9.84 | $9.73 | 1.49 M | $22.01 B |
| 10/07/2025 | $9.73 | $9.63 (-1.03%) | $9.73 | $9.59 | 1.19 M | $21.65 B |
| 10/06/2025 | $9.81 | $9.88 (0.71%) | $9.89 | $9.75 | 1.78 M | $22.21 B |
| 10/03/2025 | $9.78 | $9.83 (0.51%) | $9.85 | $9.69 | 1.37 M | $22.10 B |
| 10/02/2025 | $9.87 | $9.81 (-0.61%) | $9.93 | $9.68 | 1.44 M | $22.05 B |
| 10/01/2025 | $9.96 | $9.92 (-0.4%) | $10.03 | $9.85 | 1.16 M | $22.30 B |
| 09/30/2025 | $10.00 | $9.92 (-0.8%) | $10.02 | $9.83 | 1.79 M | $22.30 B |
| 09/29/2025 | $9.50 | $9.91 (4.32%) | $9.92 | $9.47 | 2.51 M | $22.28 B |
| 09/26/2025 | $9.48 | $9.47 (-0.11%) | $9.50 | $9.42 | 835.92 K | $21.29 B |
| 09/25/2025 | $9.52 | $9.40 (-1.26%) | $9.54 | $9.37 | 1.43 M | $21.13 B |
| 09/24/2025 | $9.50 | $9.51 (0.11%) | $9.53 | $9.45 | 1.13 M | $21.38 B |
| 09/23/2025 | $9.40 | $9.63 (2.45%) | $9.63 | $9.37 | 1.66 M | $21.65 B |
| 09/22/2025 | $9.38 | $9.37 (-0.11%) | $9.43 | $9.24 | 2.21 M | $21.06 B |
| 09/19/2025 | $9.35 | $9.55 (2.14%) | $9.55 | $9.32 | 2.63 M | $21.47 B |
| 09/18/2025 | $9.20 | $9.21 (0.11%) | $9.35 | $9.15 | 2.09 M | $20.70 B |
| 09/17/2025 | $9.10 | $9.20 (1.1%) | $9.32 | $9.09 | 3.67 M | $20.68 B |
| 09/16/2025 | $9.08 | $9.06 (-0.22%) | $9.08 | $8.95 | 1.70 M | $20.36 B |
| 09/15/2025 | $8.94 | $9.02 (0.89%) | $9.05 | $8.91 | 2.59 M | $20.28 B |
| 09/12/2025 | $8.57 | $8.67 (1.17%) | $8.68 | $8.56 | 1.61 M | $19.49 B |
| 09/11/2025 | $8.48 | $8.63 (1.77%) | $8.68 | $8.48 | 1.05 M | $19.40 B |
| 09/10/2025 | $8.45 | $8.49 (0.47%) | $8.56 | $8.45 | 1.89 M | $19.08 B |
| 09/09/2025 | $8.32 | $8.43 (1.32%) | $8.46 | $8.32 | 1.49 M | $18.95 B |
| 09/08/2025 | $8.44 | $8.34 (-1.18%) | $8.45 | $8.28 | 1.27 M | $18.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
