Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to Insider Trades Newsletter so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

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

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free EBR Stock Alerts
$7.00
-0.04 (-0.57%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

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

5 Day
Performance
-0.28%
1 Month
Performance
-5.28%
3 Month
Performance
-20.63%
6 Month
Performance
-16.47%
Year-To-Date
Performance
-18.79%
1 Year
Performance
-1.27%
Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

EBR Stock Chart for Tuesday, May, 28, 2024

EBR Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Revealed: The Unknown Biotech Powering AI in Healthcare (Ad)

The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.

To discover the name and ticker of this hidden gem click here>>>>
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
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
Revealed: The Unknown Biotech Powering AI in Healthcare (Ad)

The CEO of Google predicted this is "one of the most important things for humanity." We're standing at the brink of an AI revolution in medicine, a leap forward that will change the future medicine as we know it. If you're only watching tech giants like NVIDIA and Google for AI investments, you're missing the biggest opportunities... Because I've uncovered a little known biotech at the heart of this AI medical revolution.

To discover the name and ticker of this hidden gem click here>>>>
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
02/28/2024$8.91$8.82
-1.01%		$8.86$8.74449,467 shs$20.30 billion
02/27/2024$8.69$8.91
+2.59%		$8.95$8.81508,957 shs$20.50 billion

Related Companies:
This page (NYSE:EBR) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits