Free Trial

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

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free EBR Stock Alerts
$7.36
-0.07 (-0.94%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

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

5 Day
Performance
+2.08%
1 Month
Performance
-11.92%
3 Month
Performance
-9.75%
6 Month
Performance
+8.16%
Year-To-Date
Performance
-14.68%
1 Year
Performance
+9.45%
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 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, April, 30, 2024

EBR Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Healthcare Takes A Big Step Forward With The Help Of AI (Ad)

The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.

Click here to see why this small company is trusted by the Mayo Clinic
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
02/26/2024$8.62$8.69
+0.75%		$8.72$8.61306,605 shs$19.99 billion
02/23/2024$8.77$8.62
-1.71%		$8.72$8.60370,152 shs$19.84 billion
02/22/2024$8.84$8.77
-0.74%		$8.91$8.73508,732 shs$20.18 billion
02/21/2024$9.04$8.84
-2.27%		$8.94$8.77697,491 shs$20.33 billion
02/20/2024$8.57$9.04
+5.48%		$9.11$8.78890,840 shs$20.80 billion
02/19/2024$8.57$8.57$8.67$8.53465,900 shs$19.72 billion
02/16/2024$8.60$8.58
-0.29%		$8.67$8.53465,924 shs$19.73 billion
02/15/2024$8.66$8.60
-0.69%		$8.69$8.58705,983 shs$19.79 billion
02/14/2024$8.53$8.66
+1.52%		$8.69$8.50832,352 shs$19.93 billion
02/13/2024$8.84$8.53
-3.51%		$8.78$8.47669,362 shs$19.63 billion
02/12/2024$8.79$8.84
+0.57%		$8.85$8.71391,942 shs$20.34 billion
02/09/2024$8.58$8.80
+2.51%		$8.84$8.581.12 million shs$20.24 billion
02/08/2024$8.72$8.58
-1.61%		$8.72$8.56857,026 shs$19.74 billion
02/07/2024$8.71$8.72
+0.11%		$8.80$8.66712,454 shs$20.07 billion
02/06/2024$8.21$8.71
+6.09%		$8.72$8.50767,538 shs$20.04 billion
02/05/2024$8.21$8.21$8.24$8.05424,076 shs$18.89 billion
02/02/2024$8.43$8.22
-2.55%		$8.24$8.11704,992 shs$18.90 billion
02/01/2024$8.26$8.43
+2.06%		$8.46$8.19820,773 shs$19.40 billion
01/31/2024$8.15$8.26
+1.35%		$8.43$8.23993,794 shs$19.01 billion
01/30/2024$8.28$8.15
-1.57%		$8.22$8.07856,760 shs$18.76 billion
01/29/2024$8.34$8.28
-0.72%		$8.42$8.25825,852 shs$19.05 billion

Related Companies:
This page (NYSE:EBR) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Truth about Trump you’ve never heard
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press