Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR) Stock Chart & Stock Price History → Time is Running Out - June 25th Deadline Approaching! (From Paradigm Press) (Ad) Free EBR Stock Alerts $6.75 -0.22 (-3.16%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Centrais Elétricas Brasileiras S.A. - Eletrobrás Stock Price Performance5 Day Performance+1.05%1 Month Performance-14.29%3 Month Performance-23.21%6 Month Performance-19.74%Year-To-Date Performance-21.69%1 Year Performance-12.17% 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 Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here EBR Stock Chart for Friday, June, 7, 2024 EBR Chart by TradingView Centrais Elétricas Brasileiras S.A. - Eletrobrás Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$6.97$6.75-3.16%$6.92$6.71691,521 shs$15.53 billion06/06/2024$6.84$6.97+1.90%$7.05$6.88806,027 shs$16.04 billion06/05/2024$6.81$6.84+0.44%$6.91$6.76800,931 shs$15.74 billion06/04/2024$6.83$6.81-0.29%$6.82$6.72841,414 shs$15.67 billion06/03/2024$6.68$6.83+2.25%$6.83$6.63816,881 shs$15.72 billion05/31/2024$6.88$6.68-2.84%$6.77$6.661.15 million shs$15.37 billion Get the Latest News and Ratings for EBR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Centrais Elétricas Brasileiras S.A. - Eletrobrás and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$6.80$6.88+1.10%$6.94$6.80269,638 shs$15.82 billion05/29/2024$7.00$6.80-2.86%$6.88$6.78652,300 shs$15.65 billion05/28/2024$7.04$7.00-0.57%$7.17$6.96441,850 shs$16.11 billion05/27/2024$7.04$7.04$7.15$7.03413,600 shs$16.20 billion05/24/2024$7.02$7.04+0.28%$7.15$7.03413,640 shs$16.20 billion05/23/2024$7.05$7.02-0.43%$7.10$6.96594,894 shs$16.15 billion05/22/2024$7.36$7.05-4.15%$7.19$7.012.19 million shs$16.22 billion05/21/2024$7.29$7.36+0.89%$7.37$7.171.12 million shs$16.93 billion05/20/2024$7.50$7.29-2.80%$7.53$7.271.24 million shs$16.78 billion05/17/2024$7.49$7.50+0.13%$7.52$7.43685,550 shs$17.26 billion05/16/2024$7.42$7.49+0.94%$7.54$7.43444,796 shs$17.24 billion05/15/2024$7.47$7.42-0.67%$7.50$7.32981,276 shs$17.08 billion05/14/2024$7.39$7.47+1.08%$7.53$7.391.14 million shs$17.19 billion05/13/2024$7.30$7.39+1.23%$7.48$7.36727,774 shs$17.01 billion05/10/2024$7.36$7.30-0.82%$7.42$7.221.14 million shs$16.80 billion05/09/2024$7.83$7.36-5.94%$7.46$7.242.04 million shs$16.94 billion05/08/2024$7.88$7.83-0.63%$7.89$7.71764,841 shs$18.01 billion05/07/2024$7.81$7.88+0.90%$7.92$7.84621,215 shs$18.12 billion05/06/2024$7.78$7.81+0.32%$7.91$7.79602,647 shs$17.96 billion05/03/2024$7.63$7.78+1.97%$7.93$7.761.01 million shs$17.90 billion05/02/2024$7.43$7.63+2.69%$7.69$7.57890,321 shs$17.56 billion05/01/2024$7.36$7.43+1.02%$7.54$7.34652,954 shs$17.10 billion04/30/2024$7.43$7.36-1.01%$7.44$7.331.08 million shs$16.93 billion04/29/2024$7.39$7.43+0.54%$7.48$7.40824,100 shs$17.10 billion04/26/2024$7.21$7.38+2.43%$7.53$7.331.45 million shs$16.98 billion04/25/2024$7.17$7.21+0.49%$7.26$7.051.36 million shs$16.58 billion04/24/2024$7.30$7.17-1.71%$7.24$7.161.08 million shs$16.50 billion04/23/2024$7.34$7.30-0.61%$7.34$7.18926,037 shs$16.79 billion04/22/2024$7.34$7.34$7.36$7.24866,891 shs$16.89 billion04/19/2024$7.25$7.32+0.97%$7.38$7.28765,118 shs$16.84 billion04/18/2024$7.27$7.25-0.28%$7.30$7.131.09 million shs$16.68 billion04/17/2024$7.33$7.27-0.75%$7.36$7.171.35 million shs$16.73 billion04/16/2024$7.55$7.33-2.98%$7.42$7.252.45 million shs$16.86 billion04/15/2024$7.65$7.55-1.31%$7.55$7.293.16 million shs$17.37 billionTop 5 AI Stocks to Buy for 2024 (Ad)The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In04/12/2024$7.65$7.65$7.73$7.541.17 million shs$17.60 billion04/11/2024$8.02$7.65-4.61%$7.93$7.632.39 million shs$17.60 billion04/10/2024$8.32$8.02-3.61%$8.20$7.991.39 million shs$18.46 billion04/09/2024$8.21$8.32+1.40%$8.37$8.25880,696 shs$19.15 billion04/08/2024$8.14$8.21+0.80%$8.27$8.08777,602 shs$18.88 billion04/05/2024$8.17$8.14-0.37%$8.14$7.971.11 million shs$18.73 billion04/04/2024$8.12$8.17+0.68%$8.41$8.122.45 million shs$18.80 billion04/03/2024$8.10$8.12+0.19%$8.16$7.911.42 million shs$18.67 billion04/02/2024$8.14$8.10-0.49%$8.14$8.02838,502 shs$18.64 billion04/01/2024$8.35$8.14-2.51%$8.37$8.08818,821 shs$18.73 billion03/29/2024$8.35$8.35$8.43$8.251.62 million shs$19.22 billion03/28/2024$8.38$8.35-0.36%$8.43$8.251.62 million shs$19.22 billion03/27/2024$8.51$8.38-1.53%$8.52$8.27977,444 shs$19.28 billion03/26/2024$8.51$8.51+0.06%$8.57$8.46622,068 shs$19.58 billion03/25/2024$8.40$8.51+1.25%$8.55$8.37978,547 shs$19.57 billion03/22/2024$8.53$8.41-1.41%$8.56$8.36545,284 shs$19.35 billion03/21/2024$8.52$8.53+0.12%$8.57$8.401.15 million shs$19.63 billion03/20/2024$8.30$8.52+2.65%$8.54$8.351.22 million shs$19.61 billion03/19/2024$8.23$8.30+0.85%$8.38$8.121.66 million shs$19.10 billion03/18/2024$8.59$8.23-4.19%$8.63$8.23925,941 shs$18.94 billion03/15/2024$8.83$8.59-2.77%$8.71$8.421.54 million shs$19.76 billion03/14/2024$8.73$8.83+1.15%$8.91$8.751.01 million shs$20.32 billion03/13/2024$8.78$8.73-0.51%$8.82$8.671.42 million shs$20.09 billion03/12/2024$8.65$8.78+1.45%$8.84$8.631.04 million shs$20.19 billion03/11/2024$8.69$8.65-0.46%$8.72$8.63642,925 shs$19.91 billion03/08/2024$8.79$8.71-0.97%$8.76$8.61621,963 shs$20.03 billion03/07/2024$8.81$8.79-0.23%$8.80$8.73324,474 shs$20.23 billion03/06/2024$8.80$8.81+0.11%$8.89$8.78401,966 shs$20.27 billion Related Companies: American Electric Power Stock Price Chart Dominion Energy Stock Price Chart Vistra Stock Price Chart Edison International Stock Price Chart DTE Energy Stock Price Chart Entergy Stock Price Chart FirstEnergy Stock Price Chart PPL Stock Price Chart Eversource Energy Stock Price Chart Fortis Stock Price Chart Receive EBR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Centrais Elétricas Brasileiras S.A. - Eletrobrás and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EBR) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Centrais Elétricas Brasileiras S.A. - Eletrobrás Please log in to your account or sign up in order to add this asset to your watchlist. Share Centrais Elétricas Brasileiras S.A. - Eletrobrás With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.