Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free EBR Stock Alerts
$6.68
-0.19 (-2.77%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

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

5 Day
Performance
-5.11%
1 Month
Performance
-10.09%
3 Month
Performance
-24.26%
6 Month
Performance
-20.33%
Year-To-Date
Performance
-22.51%
1 Year
Performance
-5.25%
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 Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

EBR Stock Chart for Saturday, June, 1, 2024

EBR Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.88$6.68
-2.84%		$6.77$6.661.15 million shs$15.37 billion
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
Are You Positioned For The New Energy Goldrush? (Ad)

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.
04/05/2024$8.17$8.14
-0.37%		$8.14$7.971.11 million shs$18.73 billion
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings