Centrais Elétricas Brasil... (EBR)
5.71
0.07 (1.24%)
At close: Jan 15, 2025, 11:05 AM
EBR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.61 | 5.66 | 5.60 | 5.64 | 0.03 | 0.53% | 1,474,491 |
| Jan 13, 2025 | 5.59 | 5.62 | 5.56 | 5.61 | 0.01 | 0.18% | 1,080,799 |
| Jan 10, 2025 | 5.60 | 5.66 | 5.53 | 5.60 | -0.10 | -1.75% | 2,313,789 |
| Jan 8, 2025 | 5.58 | 5.70 | 5.54 | 5.70 | 0.03 | 0.53% | 3,929,344 |
| Jan 7, 2025 | 5.73 | 5.78 | 5.66 | 5.67 | 0.01 | 0.18% | 1,143,868 |
| Jan 6, 2025 | 5.65 | 5.68 | 5.54 | 5.66 | 0.10 | 1.80% | 1,494,700 |
| Jan 3, 2025 | 5.63 | 5.72 | 5.55 | 5.56 | -0.17 | -2.97% | 2,089,100 |
| Jan 2, 2025 | 5.50 | 5.89 | 5.49 | 5.73 | 0.01 | 0.17% | 4,820,900 |
| Dec 31, 2024 | 5.63 | 5.86 | 5.58 | 5.72 | 0.12 | 2.14% | 3,185,800 |
| Dec 30, 2024 | 5.61 | 5.61 | 5.45 | 5.60 | -0.13 | -2.27% | 1,580,408 |
| Dec 27, 2024 | 5.69 | 5.73 | 5.65 | 5.73 | -0.04 | -0.69% | 1,840,400 |
| Dec 26, 2024 | 5.70 | 5.78 | 5.69 | 5.77 | 0.02 | 0.35% | 2,160,826 |
| Dec 24, 2024 | 5.70 | 5.80 | 5.67 | 5.75 | 0.08 | 1.41% | 625,017 |
| Dec 23, 2024 | 5.80 | 5.80 | 5.62 | 5.67 | -0.13 | -2.24% | 2,388,383 |
| Dec 20, 2024 | 5.82 | 5.88 | 5.74 | 5.80 | 0.12 | 2.11% | 2,937,650 |
| Dec 19, 2024 | 5.65 | 5.75 | 5.55 | 5.68 | 0.19 | 3.46% | 2,505,976 |
| Dec 18, 2024 | 5.74 | 5.75 | 5.46 | 5.49 | -0.32 | -5.51% | 2,620,407 |
| Dec 17, 2024 | 5.72 | 5.87 | 5.69 | 5.81 | 0.03 | 0.52% | 2,301,400 |
| Dec 16, 2024 | 5.88 | 5.93 | 5.76 | 5.78 | -0.12 | -2.03% | 1,292,505 |
| Dec 13, 2024 | 5.92 | 5.98 | 5.89 | 5.90 | -0.04 | -0.67% | 1,504,937 |
| Dec 12, 2024 | 6.10 | 6.10 | 5.90 | 5.94 | -0.22 | -3.57% | 2,066,207 |
| Dec 11, 2024 | 6.05 | 6.32 | 5.98 | 6.16 | 0.07 | 1.15% | 2,354,730 |
| Dec 10, 2024 | 6.04 | 6.09 | 6.02 | 6.09 | 0.16 | 2.70% | 1,874,400 |
| Dec 9, 2024 | 6.04 | 6.04 | 5.87 | 5.93 | -0.10 | -1.66% | 2,268,034 |
| Dec 6, 2024 | 6.07 | 6.10 | 6.01 | 6.03 | -0.05 | -0.82% | 1,556,424 |
| Dec 5, 2024 | 6.24 | 6.25 | 6.06 | 6.08 | 0.26 | 4.47% | 1,429,500 |
| Dec 4, 2024 | 5.84 | 5.85 | 5.78 | 5.82 | 0.03 | 0.52% | 991,802 |
| Dec 3, 2024 | 5.73 | 5.82 | 5.67 | 5.79 | 0.08 | 1.40% | 2,738,100 |
| Dec 2, 2024 | 5.70 | 5.76 | 5.69 | 5.71 | 0.00 | 0.00% | 1,774,400 |
| Nov 29, 2024 | 5.57 | 5.78 | 5.55 | 5.71 | -0.30 | -4.99% | 1,426,400 |
| Nov 27, 2024 | 6.28 | 6.29 | 6.00 | 6.01 | -0.29 | -4.60% | 1,528,425 |
| Nov 26, 2024 | 6.26 | 6.33 | 6.26 | 6.30 | 0.10 | 1.61% | 1,166,540 |
| Nov 25, 2024 | 6.14 | 6.23 | 6.14 | 6.20 | 0.12 | 1.97% | 903,277 |
| Nov 22, 2024 | 6.03 | 6.10 | 6.00 | 6.08 | 0.01 | 0.16% | 1,279,000 |
| Nov 21, 2024 | 6.05 | 6.10 | 6.02 | 6.07 | -0.16 | -2.57% | 1,142,100 |
| Nov 20, 2024 | 6.22 | 6.29 | 6.20 | 6.23 | 0.03 | 0.48% | 943,811 |
| Nov 19, 2024 | 6.20 | 6.24 | 6.17 | 6.20 | -0.01 | -0.16% | 710,557 |
| Nov 18, 2024 | 6.16 | 6.25 | 6.16 | 6.21 | 0.01 | 0.16% | 931,214 |
| Nov 15, 2024 | 6.20 | 6.24 | 6.18 | 6.20 | 0.02 | 0.32% | 408,900 |
| Nov 14, 2024 | 6.23 | 6.24 | 6.17 | 6.18 | 0.04 | 0.65% | 1,083,400 |
| Nov 13, 2024 | 6.12 | 6.19 | 6.02 | 6.14 | -0.04 | -0.65% | 1,426,008 |
| Nov 12, 2024 | 6.20 | 6.22 | 6.10 | 6.18 | -0.10 | -1.59% | 815,084 |
| Nov 11, 2024 | 6.15 | 6.28 | 6.15 | 6.28 | 0.06 | 0.96% | 1,201,211 |
| Nov 8, 2024 | 6.19 | 6.26 | 6.12 | 6.22 | -0.16 | -2.51% | 1,218,613 |
| Nov 7, 2024 | 6.58 | 6.60 | 6.36 | 6.38 | -0.08 | -1.24% | 1,610,143 |
| Nov 6, 2024 | 6.32 | 6.53 | 6.30 | 6.46 | -0.05 | -0.77% | 1,090,600 |
| Nov 5, 2024 | 6.45 | 6.54 | 6.44 | 6.51 | -0.01 | -0.15% | 994,194 |
| Nov 4, 2024 | 6.47 | 6.59 | 6.47 | 6.52 | 0.23 | 3.66% | 855,122 |
| Nov 1, 2024 | 6.50 | 6.50 | 6.27 | 6.29 | -0.29 | -4.41% | 2,040,000 |
| Oct 31, 2024 | 6.62 | 6.67 | 6.56 | 6.58 | -0.06 | -0.90% | 857,102 |