Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

EBR Centrais Eletricas Brasileiras SA Eletrobras

7.46

0.07 (0.95%)

Last Updated: 10:03:50

Delayed by 15 minutes

EBR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	7.39	0.18	2.50%	7.44	7.53	7.325	1,450,452
Apr 25 2024	7.21	0.04	0.56%	7.06	7.26	7.05	1,337,626
Apr 24 2024	7.17	-0.12	-1.65%	7.24	7.24	7.16	1,076,706
Apr 23 2024	7.29	-0.05	-0.68%	7.26	7.34	7.18	926,037
Apr 22 2024	7.34	0.00	0.00%	7.32	7.36	7.235	866,891
Apr 19 2024	7.34	0.09	1.24%	7.27	7.38	7.27	765,118
Apr 18 2024	7.25	-0.02	-0.28%	7.27	7.295	7.1298	1,087,077
Apr 17 2024	7.27	-0.05	-0.68%	7.34	7.36	7.17	1,856,145
Apr 16 2024	7.32	-0.23	-3.05%	7.28	7.415	7.245	2,362,192
Apr 15 2024	7.55	-0.10	-1.31%	7.49	7.55	7.285	3,159,659
Apr 12 2024	7.65	0.00	0.00%	7.61	7.73	7.54	1,173,288
Apr 11 2024	7.65	-0.38	-4.73%	7.93	7.93	7.63	2,396,244
Apr 10 2024	8.03	-0.29	-3.49%	8.20	8.205	7.99	1,375,705
Apr 09 2024	8.32	0.13	1.59%	8.28	8.365	8.245	880,696
Apr 08 2024	8.19	0.05	0.61%	8.10	8.275	8.0798	777,602
Apr 05 2024	8.14	-0.03	-0.37%	8.09	8.14	7.97	1,105,859
Apr 04 2024	8.17	0.05	0.62%	8.32	8.405	8.12	2,449,387
Apr 03 2024	8.12	0.02	0.25%	8.04	8.16	7.91	1,424,710
Apr 02 2024	8.10	-0.04	-0.49%	8.07	8.135	8.02	803,009
Apr 01 2024	8.14	-0.21	-2.51%	8.35	8.37	8.08	821,655
Mar 28 2024	8.35	-0.04	-0.48%	8.35	8.425	8.25	1,623,641
Mar 27 2024	8.39	-0.11	-1.29%	8.51	8.52	8.27	977,444
Mar 26 2024	8.50	0.00	0.00%	8.49	8.565	8.46	622,068
Mar 25 2024	8.50	0.10	1.19%	8.40	8.55	8.37	978,547
Mar 22 2024	8.40	-0.13	-1.52%	8.47	8.56	8.36	545,284
Mar 21 2024	8.53	0.01	0.12%	8.48	8.565	8.395	1,162,484
Mar 20 2024	8.52	0.22	2.65%	8.41	8.54	8.352	1,231,572
Mar 19 2024	8.30	0.07	0.85%	8.18	8.375	8.12	1,664,598
Mar 18 2024	8.23	-0.36	-4.19%	8.61	8.63	8.225	925,941
Mar 15 2024	8.59	-0.23	-2.61%	8.72	8.72	8.415	1,532,220
Mar 14 2024	8.82	0.09	1.03%	8.88	8.92	8.75	1,009,303
Mar 13 2024	8.73	-0.04	-0.46%	8.70	8.815	8.665	1,421,604
Mar 12 2024	8.77	0.13	1.50%	8.67	8.835	8.63	1,037,057
Mar 11 2024	8.64	-0.05	-0.58%	8.66	8.72	8.629	642,925
Mar 08 2024	8.69	-0.10	-1.14%	8.65	8.76	8.61	621,963
Mar 07 2024	8.79	-0.02	-0.23%	8.79	8.80	8.725	325,045
Mar 06 2024	8.81	0.01	0.11%	8.88	8.89	8.775	402,208
Mar 05 2024	8.80	0.02	0.23%	8.84	8.945	8.75	1,080,662
Mar 04 2024	8.78	-0.04	-0.45%	8.78	8.82	8.7025	557,382
Mar 01 2024	8.82	0.07	0.80%	8.80	8.915	8.71	770,242
Feb 29 2024	8.75	-0.07	-0.79%	8.73	8.84	8.71	487,394
Feb 28 2024	8.82	-0.09	-1.01%	8.78	8.865	8.74	449,487
Feb 27 2024	8.91	0.23	2.65%	8.83	8.95	8.81	511,234
Feb 26 2024	8.68	0.06	0.70%	8.67	8.72	8.61	306,605
Feb 23 2024	8.62	-0.14	-1.60%	8.72	8.72	8.595	372,493
Feb 22 2024	8.76	-0.07	-0.79%	8.88	8.91	8.73	508,732
Feb 21 2024	8.83	-0.21	-2.32%	8.93	8.94	8.765	697,491
Feb 20 2024	9.04	0.47	5.48%	8.78	9.11	8.78	895,373
Feb 16 2024	8.57	-0.03	-0.35%	8.56	8.665	8.53	465,924
Feb 15 2024	8.60	-0.06	-0.69%	8.66	8.69	8.58	714,911
Feb 14 2024	8.66	0.15	1.76%	8.59	8.69	8.50	834,300
Feb 13 2024	8.51	-0.33	-3.73%	8.63	8.64	8.46	637,900
Feb 12 2024	8.84	0.05	0.57%	8.82	8.85	8.705	391,942
Feb 09 2024	8.79	0.21	2.45%	8.60	8.8388	8.57	1,115,699
Feb 08 2024	8.58	-0.14	-1.61%	8.70	8.72	8.555	858,132
Feb 07 2024	8.72	0.01	0.11%	8.66	8.80	8.66	712,454
Feb 06 2024	8.71	0.50	6.09%	8.50	8.72	8.50	767,539
Feb 05 2024	8.21	0.00	0.00%	8.19	8.24	8.05	424,076
Feb 02 2024	8.21	-0.22	-2.61%	8.20	8.245	8.105	704,992
Feb 01 2024	8.43	0.17	2.06%	8.25	8.46	8.185	820,778
Jan 31 2024	8.26	0.11	1.35%	8.27	8.43	8.225	993,828
Jan 30 2024	8.15	-0.15	-1.81%	8.19	8.22	8.07	856,760

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