Centrais Eletricas Brasileiras SA Eletrobras Historical Data - EBR.B | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Centrais Eletricas Brasileiras SA Eletrobras (EBR.B)
Centrais Eletricas Brasileiras SA Eletrobras (EBR.B) Historical

Centrais Eletricas Brasileiras SA Eletrobras (EBR.B)

8.85

0.48

( 5.73% )

Updated: 13:50:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714084800	8.3699999	0.26	3.21	8.0399999	8.3699999	8.01	8168
1713998400	8.11	-0.26	-3.11	8.3699999	8.3699999	8.0801	4562
1713912000	8.3699999	0.08	1.03	8.55	8.63	8.1357	9636
1713825600	8.285	0.05	0.67	8.23	8.31	8.1403	24886
1713566400	8.23	0.2	2.53	8.18	8.28	8.18	4632
1713480000	8.0271	-0.17	-2.11	8.32	8.32	8.0271	2467
1713393600	8.2	0.03	0.37	8.27	8.27	8.06	14013
1713307200	8.17	-0.1	-1.21	8.21	8.2899999	8.16	15790
1713220800	8.27	-0.32	-3.73	8.43	8.43	8.27	19927
1712961600	8.59	-0.34	-3.81	8.58	8.59	8.49	1718
1712875200	8.93	-0.02	-0.22	8.93	8.93	8.49	2724
1712788800	8.95	-0.3	-3.24	9.19	9.19	8.95	2883
1712702400	9.25	-0.04	-0.43	9.2899999	9.35	9.25	4629
1712616000	9.2899999	0.12	1.31	9.26	9.2899999	9.05	13670
1712356800	9.17	-0.03	-0.33	9.08	9.17	8.98	3422
1712270400	9.2	0.08	0.88	9.31	9.3854	9.06	10973
1712184000	9.1199999	-0.21	-2.25	8.93	9.15	8.89	3423
1712097600	9.33	0.27	2.98	9.13	9.33	8.925	20056
1712011200	9.06	-0.19	-2.05	9.26	9.28	9	12623
1711665600	9.25	-0.13	-1.39	9.36	9.3699999	9.2	2227
1711579200	9.38	0.04	0.43	9.52	9.52	9.325	4095
1711492800	9.34	-0.02	-0.21	9.28	9.47	9.28	2936
1711406400	9.36	0.04	0.43	9.25	9.41	9.25	10069
1711147200	9.32	-0.1	-1.06	9.3	9.46	9.2932	12465
1711060800	9.42	0.09	0.96	9.38	9.49	9.34	6426
1710974400	9.33	0.13	1.41	9.18	9.44	9.18	48946
1710888000	9.2	0.13	1.43	9.07	9.31	8.9949999	4544
1710801600	9.07	-0.42	-4.43	9.55	9.55	9.07	15316
1710542400	9.49	-0.24	-2.47	9.66	9.77	9.31	35299
1710456000	9.73	0.04	0.41	9.02	9.82	9.02	73352
1710369600	9.69	-0.17	-1.72	9.45	9.78	9.33	6818
1710283200	9.86	0.18	1.86	9.69	9.8699999	9.67	4208
1710196800	9.68	0.01	0.10	9.6	9.7	9.6	3679
1709941200	9.67	-0.08	-0.82	9.75	9.779	9.6199999	3523
1709854800	9.75	-0.02	-0.20	9.73	9.77	9.7185	2199
1709768400	9.77	0.07	0.72	9.68	9.85	9.68	9909
1709682000	9.7	-0.02	-0.21	9.84	9.89	9.7	7725
1709595600	9.72	-0.08	-0.79	9.75	9.78	9.72	4721
1709336400	9.7972	0.27	2.80	9.67	9.83	9.6	40803
1709250000	9.53	-0.18	-1.85	9.59	9.68	9.53	2559
1709163600	9.71	-0.11	-1.12	9.6	9.71	9.6	2840
1709077200	9.82	0.29	3.04	9.72	9.82	9.72	3771
1708990800	9.53	0.07	0.74	9.5	9.56	9.47	9678
1708731600	9.46	-0.14	-1.46	9.52	9.55	9.46	1509
1708645200	9.6	-0.01	-0.10	9.82	9.82	9.6	7919
1708558800	9.61	-0.33	-3.32	9.8	9.81	9.61	17185
1708472400	9.94	0.53	5.63	9.7	10	9.7	5052
1708126800	9.41	-0.05	-0.53	9.35	9.45	9.35	3705
1708040400	9.46	-0.06	-0.63	9.5	9.5399999	9.44	6635
1707954000	9.52	0.2	2.15	9.33	9.7	9.33	34602
1707867600	9.32	-0.33	-3.42	9.33	9.6015	9.1401	9364
1707781200	9.65	-0.06	-0.62	9.67	9.86	9.25	17124
1707522000	9.71	0.2	2.10	9.58	9.71	9.55	33088
1707435600	9.51	-0.16	-1.65	9.63	9.65	9.51	8177
1707349200	9.67	-0.02	-0.21	9.69	9.76	9.66	4510
1707262800	9.69	0.42	4.53	9.51	9.69	9.5	11107
1707176400	9.27	0.05	0.54	9.23	9.28	9.06	6221
1706917200	9.22	-0.26	-2.74	9.22	9.22	9.08	16321
1706830800	9.48	0.17	1.83	9.3	9.48	9.22	5461
1706744400	9.31	0.11	1.20	9.4576	9.4576	9.26	27605
1706658000	9.2	-0.21	-2.23	9.27	9.27	9.13	19914
1706571600	9.41	0.07	0.79	9.35	9.55	9.27	32918
1706312400	9.3361	-0.01	-0.10	9.27	9.38	9.27	1725

Centrais Eletricas Brasi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions