Centrais Elétricas Brasil... (EBR-B)
6.38
-0.20 (-3.04%)
At close: Dec 26, 2024, 3:59 PM
EBR-B Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 6.38 | 6.49 | 6.35 | 6.45 | -0.13 | -1.98% | 23,096 |
| Dec 24, 2024 | 6.28 | 6.66 | 6.28 | 6.58 | 0.21 | 3.30% | 3,891 |
| Dec 23, 2024 | 6.44 | 6.47 | 6.29 | 6.37 | -0.19 | -2.90% | 41,584 |
| Dec 20, 2024 | 6.49 | 6.66 | 6.49 | 6.56 | 0.24 | 3.80% | 19,359 |
| Dec 19, 2024 | 6.27 | 6.43 | 6.20 | 6.32 | 0.17 | 2.76% | 53,993 |
| Dec 18, 2024 | 6.34 | 6.37 | 6.07 | 6.15 | -0.41 | -6.25% | 28,041 |
| Dec 17, 2024 | 6.28 | 6.57 | 6.28 | 6.56 | 0.15 | 2.34% | 63,688 |
| Dec 16, 2024 | 6.52 | 6.64 | 6.36 | 6.41 | -0.16 | -2.44% | 17,266 |
| Dec 13, 2024 | 6.55 | 6.62 | 6.52 | 6.57 | -0.05 | -0.76% | 15,602 |
| Dec 12, 2024 | 6.76 | 6.89 | 6.52 | 6.62 | -0.27 | -3.92% | 19,382 |
| Dec 11, 2024 | 6.61 | 6.97 | 6.56 | 6.89 | 0.27 | 4.08% | 24,789 |
| Dec 10, 2024 | 6.63 | 6.66 | 6.48 | 6.62 | 0.08 | 1.22% | 22,696 |
| Dec 9, 2024 | 6.64 | 6.64 | 6.49 | 6.54 | -0.13 | -1.95% | 12,062 |
| Dec 6, 2024 | 6.70 | 6.72 | 6.63 | 6.67 | 0.06 | 0.91% | 11,055 |
| Dec 5, 2024 | 6.90 | 6.90 | 6.55 | 6.61 | 0.06 | 0.92% | 55,910 |
| Dec 4, 2024 | 6.50 | 6.55 | 6.44 | 6.55 | 0.01 | 0.15% | 28,679 |
| Dec 3, 2024 | 6.42 | 6.54 | 6.39 | 6.54 | 0.12 | 1.87% | 13,146 |
| Dec 2, 2024 | 6.26 | 6.47 | 6.26 | 6.42 | 0.08 | 1.26% | 34,652 |
| Nov 29, 2024 | 6.29 | 6.57 | 6.27 | 6.34 | -0.48 | -7.04% | 26,226 |
| Nov 27, 2024 | 6.98 | 6.98 | 6.70 | 6.82 | -0.15 | -2.15% | 10,074 |
| Nov 26, 2024 | 7.01 | 7.04 | 6.96 | 6.97 | 0.05 | 0.72% | 15,376 |
| Nov 25, 2024 | 6.86 | 6.96 | 6.86 | 6.92 | 0.20 | 2.98% | 34,847 |
| Nov 22, 2024 | 6.74 | 6.81 | 6.72 | 6.72 | -0.05 | -0.74% | 15,817 |
| Nov 21, 2024 | 6.78 | 6.80 | 6.74 | 6.77 | -0.17 | -2.45% | 10,936 |
| Nov 20, 2024 | 6.65 | 7.06 | 6.65 | 6.94 | 0.03 | 0.43% | 2,834 |
| Nov 19, 2024 | 6.91 | 6.99 | 6.91 | 6.91 | 0.01 | 0.14% | 17,229 |
| Nov 18, 2024 | 6.93 | 6.97 | 6.88 | 6.90 | -0.17 | -2.40% | 6,410 |
| Nov 15, 2024 | 6.96 | 7.26 | 6.86 | 7.07 | 0.11 | 1.58% | 5,337 |
| Nov 14, 2024 | 6.93 | 6.98 | 6.91 | 6.96 | 0.05 | 0.72% | 5,305 |
| Nov 13, 2024 | 6.84 | 6.93 | 6.75 | 6.91 | 0.03 | 0.44% | 8,599 |
| Nov 12, 2024 | 6.88 | 6.92 | 6.82 | 6.88 | -0.23 | -3.23% | 9,935 |
| Nov 11, 2024 | 6.89 | 7.11 | 6.89 | 7.11 | 0.14 | 2.01% | 20,125 |
| Nov 8, 2024 | 6.93 | 6.97 | 6.83 | 6.97 | -0.17 | -2.38% | 10,197 |
| Nov 7, 2024 | 7.28 | 7.28 | 7.08 | 7.14 | -0.08 | -1.11% | 11,284 |
| Nov 6, 2024 | 7.07 | 7.22 | 7.07 | 7.22 | 0.03 | 0.42% | 2,391 |
| Nov 5, 2024 | 7.14 | 7.27 | 7.14 | 7.19 | 0.04 | 0.56% | 9,049 |
| Nov 4, 2024 | 7.18 | 7.29 | 7.02 | 7.15 | 0.10 | 1.42% | 26,721 |
| Nov 1, 2024 | 7.16 | 7.16 | 7.00 | 7.05 | -0.16 | -2.22% | 121,657 |
| Oct 31, 2024 | 7.25 | 7.29 | 7.19 | 7.21 | -0.13 | -1.77% | 5,853 |
| Oct 30, 2024 | 7.26 | 7.34 | 7.26 | 7.34 | 0.03 | 0.41% | 2,109 |
| Oct 29, 2024 | 7.37 | 7.38 | 7.29 | 7.31 | -0.10 | -1.35% | 168,023 |
| Oct 28, 2024 | 7.41 | 7.42 | 7.39 | 7.41 | 0.13 | 1.79% | 3,786 |
| Oct 25, 2024 | 7.36 | 7.36 | 7.28 | 7.28 | -0.06 | -0.82% | 6,724 |
| Oct 24, 2024 | 7.22 | 7.47 | 7.22 | 7.34 | 0.06 | 0.82% | 6,160 |
| Oct 23, 2024 | 7.25 | 7.45 | 7.24 | 7.28 | -0.13 | -1.75% | 42,889 |
| Oct 22, 2024 | 7.41 | 7.46 | 7.36 | 7.41 | 0.03 | 0.41% | 5,237 |
| Oct 21, 2024 | 7.40 | 7.40 | 7.32 | 7.38 | 0.08 | 1.10% | 25,043 |
| Oct 18, 2024 | 7.51 | 7.51 | 7.30 | 7.30 | -0.08 | -1.08% | 3,492 |
| Oct 17, 2024 | 7.36 | 7.44 | 7.31 | 7.38 | -0.02 | -0.27% | 9,774 |
| Oct 16, 2024 | 7.44 | 7.47 | 7.40 | 7.40 | -0.07 | -0.94% | 3,993 |