5 DAY PERFORMANCE
-15.77%
1 MONTH PERFORMANCE
-9.58%
3 MONTH PERFORMANCE
-4.71%
6 MONTH PERFORMANCE
-23.20%
YEAR-TO-DATE PERFORMANCE
-1.05%
1 YEAR PERFORMANCE
-35.46%
Centrais Elétricas Brasileiras S.A. - Eletrobrás Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.69 | $6.73 (0.6%) | $6.77 | $6.65 | 1.47 M | $15.67 B |
| 03/11/2025 | $6.67 | $6.73 (0.9%) | $6.74 | $6.60 | 1.23 M | $15.71 B |
| 03/10/2025 | $6.69 | $6.66 (-0.45%) | $6.78 | $6.63 | 2.02 M | $15.54 B |
| 03/07/2025 | $6.68 | $6.72 (0.6%) | $6.78 | $6.66 | 1.40 M | $15.68 B |
| 03/06/2025 | $6.70 | $6.72 (0.3%) | $6.87 | $6.70 | 1.67 M | $15.68 B |
| 03/05/2025 | $6.48 | $6.61 (2.01%) | $6.66 | $6.45 | 1.90 M | $15.43 B |
| 03/04/2025 | $6.53 | $6.46 (-1.07%) | $6.53 | $6.38 | 2.33 M | $15.08 B |
| 03/03/2025 | $6.54 | $6.53 (-0.15%) | $6.62 | $6.50 | 810,420 | $15.24 B |
| 02/28/2025 | $6.75 | $6.52 (-3.41%) | $6.80 | $6.50 | 1.77 M | $15.22 B |
| 02/27/2025 | $6.44 | $6.40 (-0.62%) | $6.46 | $6.39 | 976,300 | $14.94 B |
| 02/26/2025 | $6.48 | $6.46 (-0.31%) | $6.53 | $6.41 | 1.32 M | $15.08 B |
| 02/25/2025 | $6.52 | $6.57 (0.77%) | $6.61 | $6.52 | 896,937 | $15.33 B |
| 02/24/2025 | $6.61 | $6.48 (-1.97%) | $6.62 | $6.44 | 1.10 M | $15.12 B |
| 02/21/2025 | $6.60 | $6.59 (-0.15%) | $6.63 | $6.54 | 920,552 | $15.38 B |
| 02/20/2025 | $6.66 | $6.63 (-0.45%) | $6.66 | $6.58 | 589,842 | $15.47 B |
| 02/19/2025 | $6.65 | $6.63 (-0.3%) | $6.71 | $6.61 | 990,105 | $15.47 B |
| 02/18/2025 | $6.78 | $6.70 (-1.18%) | $6.83 | $6.69 | 1.21 M | $15.64 B |
| 02/14/2025 | $6.50 | $6.58 (1.23%) | $6.64 | $6.48 | 988,746 | $15.36 B |
| 02/13/2025 | $6.25 | $6.32 (1.12%) | $6.33 | $6.22 | 791,504 | $14.75 B |
| 02/12/2025 | $6.19 | $6.26 (1.13%) | $6.30 | $6.15 | 1.12 M | $14.61 B |
| 02/11/2025 | $6.24 | $6.27 (0.48%) | $6.29 | $6.17 | 779,233 | $14.63 B |
| 02/10/2025 | $6.10 | $6.14 (0.66%) | $6.18 | $6.09 | 640,363 | $14.33 B |
| 02/07/2025 | $6.19 | $6.03 (-2.58%) | $6.19 | $6.02 | 1.06 M | $14.07 B |
| 02/06/2025 | $6.23 | $6.18 (-0.8%) | $6.25 | $6.15 | 603,246 | $14.42 B |
| 02/05/2025 | $6.18 | $6.20 (0.32%) | $6.27 | $6.17 | 1.01 M | $14.47 B |
| 02/04/2025 | $6.26 | $6.29 (0.48%) | $6.32 | $6.22 | 922,100 | $14.68 B |
| 02/03/2025 | $6.23 | $6.30 (1.12%) | $6.38 | $6.19 | 1.29 M | $14.70 B |
| 01/31/2025 | $6.31 | $6.19 (-1.9%) | $6.32 | $6.18 | 995,400 | $14.45 B |
| 01/30/2025 | $6.08 | $6.23 (2.47%) | $6.26 | $6.08 | 1.20 M | $14.54 B |
| 01/29/2025 | $6.11 | $6.06 (-0.82%) | $6.16 | $6.04 | 815,047 | $14.14 B |
| 01/28/2025 | $6.18 | $6.13 (-0.81%) | $6.19 | $6.11 | 1.40 M | $14.31 B |
| 01/27/2025 | $6.09 | $6.18 (1.48%) | $6.18 | $5.99 | 1.72 M | $14.42 B |
| 01/24/2025 | $5.96 | $5.92 (-0.67%) | $6.01 | $5.92 | 875,935 | $13.82 B |
| 01/23/2025 | $5.91 | $5.92 (0.17%) | $6.00 | $5.88 | 1.28 M | $13.82 B |
| 01/22/2025 | $5.91 | $5.92 (0.17%) | $6.03 | $5.89 | 1.36 M | $13.82 B |
| 01/21/2025 | $5.87 | $5.87 (0%) | $5.89 | $5.82 | 1.14 M | $13.70 B |
| 01/17/2025 | $5.74 | $5.79 (0.87%) | $5.90 | $5.71 | 1.45 M | $13.51 B |
| 01/16/2025 | $5.85 | $5.72 (-2.22%) | $5.85 | $5.70 | 1.21 M | $13.35 B |
| 01/15/2025 | $5.84 | $5.87 (0.51%) | $5.87 | $5.71 | 1.27 M | $13.70 B |
| 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 |
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.
