Centrais Electricas Brasileiras SA (EBR) Historical Stock Data
6.07 ↓0.16 (-2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBR is down -0.02% a day on average. There have been 19 days where Centrais Electricas Brasileiras SA closed green and 11 days where EBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 6.05 | 6.07 | ↑$0.02 (0.33%) | 6.02 | 6.10 | 1.14M |
| 2024-11-20 | 6.22 | 6.23 | ↑$0.01 (0.16%) | 6.20 | 6.29 | 0.94M |
| 2024-11-19 | 6.20 | 6.20 | ↑$0.00 (0.00%) | 6.17 | 6.24 | 710.56K |
| 2024-11-18 | 6.16 | 6.21 | ↑$0.05 (0.81%) | 6.16 | 6.25 | 0.93M |
| 2024-11-15 | 6.20 | 6.20 | ↑$0.00 (0.00%) | 6.18 | 6.24 | 408.88K |
| 2024-11-14 | 6.23 | 6.18 | ↓$0.05 (-0.80%) | 6.17 | 6.24 | 1.08M |
| 2024-11-13 | 6.12 | 6.14 | ↑$0.02 (0.33%) | 6.02 | 6.19 | 1.43M |
| 2024-11-12 | 6.20 | 6.18 | ↓$0.02 (-0.32%) | 6.10 | 6.22 | 815.07K |
| 2024-11-11 | 6.15 | 6.28 | ↑$0.13 (2.11%) | 6.15 | 6.28 | 1.20M |
| 2024-11-08 | 6.19 | 6.22 | ↑$0.03 (0.48%) | 6.12 | 6.26 | 1.22M |
| 2024-11-07 | 6.58 | 6.38 | ↓$0.20 (-3.04%) | 6.36 | 6.60 | 1.61M |
| 2024-11-06 | 6.32 | 6.46 | ↑$0.14 (2.22%) | 6.30 | 6.53 | 1.09M |
| 2024-11-05 | 6.45 | 6.51 | ↑$0.06 (0.93%) | 6.44 | 6.54 | 0.99M |
| 2024-11-04 | 6.47 | 6.52 | ↑$0.05 (0.77%) | 6.47 | 6.59 | 855.12K |
| 2024-11-01 | 6.50 | 6.29 | ↓$0.21 (-3.23%) | 6.27 | 6.50 | 2.04M |
| 2024-10-31 | 6.62 | 6.58 | ↓$0.04 (-0.60%) | 6.56 | 6.67 | 857.10K |
| 2024-10-30 | 6.57 | 6.64 | ↑$0.07 (1.07%) | 6.57 | 6.68 | 544.06K |
| 2024-10-29 | 6.72 | 6.59 | ↓$0.13 (-1.93%) | 6.59 | 6.74 | 527.76K |
| 2024-10-28 | 6.73 | 6.73 | ↑$0.00 (0.00%) | 6.70 | 6.78 | 1.69M |
| 2024-10-25 | 6.76 | 6.64 | ↓$0.12 (-1.78%) | 6.64 | 6.76 | 547.57K |
| 2024-10-24 | 6.68 | 6.75 | ↑$0.07 (1.05%) | 6.58 | 6.78 | 1.01M |
| 2024-10-23 | 6.72 | 6.67 | ↓$0.05 (-0.74%) | 6.57 | 6.72 | 1.22M |
| 2024-10-22 | 6.74 | 6.78 | ↑$0.04 (0.59%) | 6.68 | 6.80 | 722.97K |
| 2024-10-21 | 6.71 | 6.73 | ↑$0.02 (0.30%) | 6.66 | 6.74 | 593.74K |
| 2024-10-18 | 6.81 | 6.69 | ↓$0.12 (-1.76%) | 6.67 | 6.81 | 806.61K |
| 2024-10-17 | 6.63 | 6.76 | ↑$0.13 (1.96%) | 6.63 | 6.76 | 612.73K |
| 2024-10-16 | 6.78 | 6.76 | ↓$0.02 (-0.29%) | 6.73 | 6.82 | 798.25K |
| 2024-10-15 | 6.93 | 6.84 | ↓$0.09 (-1.30%) | 6.82 | 6.93 | 705.21K |
| 2024-10-14 | 6.87 | 7.00 | ↑$0.13 (1.89%) | 6.85 | 7.02 | 769.89K |
| 2024-10-11 | 6.79 | 6.81 | ↑$0.02 (0.29%) | 6.70 | 6.81 | 835.65K |
Create an account or log in to view more rows.
$EBR flow comin
$EBR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EBR Free money indeed??
$EBR Fake dip news.
$EBR MACD turned bullish
$EBR puts r going to print tomorrow
$EBR call the SEC
$EBR Starting a small position
$EBR I need a smoke after this trade
$EBR LOADING UP HERE!