Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B) Historical Stock Data
6.54 ↑0.12 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBR-B is up 0.44% a day on average. There have been 19 days where Centrais Elétricas Brasileiras S.A. - Eletrobrás closed green and 11 days where EBR-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 6.42 | 6.54 | ↑$0.12 (1.87%) | 6.39 | 6.54 | 13.15K |
| 2024-12-02 | 6.26 | 6.42 | ↑$0.16 (2.56%) | 6.26 | 6.47 | 34.65K |
| 2024-11-29 | 6.29 | 6.34 | ↑$0.05 (0.79%) | 6.27 | 6.57 | 26.23K |
| 2024-11-27 | 6.98 | 6.82 | ↓$0.16 (-2.29%) | 6.70 | 6.98 | 10.07K |
| 2024-11-26 | 7.01 | 6.97 | ↓$0.04 (-0.57%) | 6.96 | 7.04 | 15.38K |
| 2024-11-25 | 6.86 | 6.92 | ↑$0.06 (0.87%) | 6.86 | 6.96 | 34.85K |
| 2024-11-22 | 6.74 | 6.72 | ↓$0.02 (-0.30%) | 6.72 | 6.81 | 15.82K |
| 2024-11-21 | 6.78 | 6.77 | ↓$0.01 (-0.15%) | 6.74 | 6.80 | 10.94K |
| 2024-11-20 | 6.65 | 6.94 | ↑$0.29 (4.36%) | 6.65 | 7.06 | 2.83K |
| 2024-11-19 | 6.91 | 6.91 | ↑$0.00 (0.00%) | 6.91 | 6.99 | 17.23K |
| 2024-11-18 | 6.93 | 6.90 | ↓$0.03 (-0.43%) | 6.88 | 6.97 | 6.41K |
| 2024-11-15 | 6.96 | 7.07 | ↑$0.11 (1.58%) | 6.86 | 7.26 | 5.34K |
| 2024-11-14 | 6.93 | 6.96 | ↑$0.03 (0.43%) | 6.91 | 6.98 | 5.31K |
| 2024-11-13 | 6.84 | 6.91 | ↑$0.07 (1.02%) | 6.75 | 6.93 | 8.60K |
| 2024-11-12 | 6.88 | 6.88 | ↑$0.00 (0.00%) | 6.82 | 6.92 | 9.93K |
| 2024-11-11 | 6.89 | 7.11 | ↑$0.22 (3.19%) | 6.89 | 7.11 | 20.13K |
| 2024-11-08 | 6.93 | 6.97 | ↑$0.04 (0.58%) | 6.83 | 6.97 | 10.20K |
| 2024-11-07 | 7.28 | 7.14 | ↓$0.14 (-1.92%) | 7.08 | 7.28 | 11.28K |
| 2024-11-06 | 7.07 | 7.22 | ↑$0.15 (2.12%) | 7.07 | 7.22 | 2.39K |
| 2024-11-05 | 7.14 | 7.19 | ↑$0.05 (0.70%) | 7.14 | 7.27 | 9.05K |
| 2024-11-04 | 7.18 | 7.15 | ↓$0.03 (-0.42%) | 7.02 | 7.29 | 26.72K |
| 2024-11-01 | 7.16 | 7.05 | ↓$0.11 (-1.54%) | 7.00 | 7.16 | 121.66K |
| 2024-10-31 | 7.25 | 7.21 | ↓$0.04 (-0.55%) | 7.19 | 7.29 | 5.85K |
| 2024-10-30 | 7.26 | 7.34 | ↑$0.08 (1.10%) | 7.26 | 7.34 | 2.11K |
| 2024-10-29 | 7.37 | 7.31 | ↓$0.06 (-0.81%) | 7.29 | 7.38 | 168.02K |
| 2024-10-28 | 7.41 | 7.41 | ↑$0.00 (0.00%) | 7.39 | 7.42 | 3.79K |
| 2024-10-25 | 7.36 | 7.28 | ↓$0.08 (-1.09%) | 7.28 | 7.36 | 6.72K |
| 2024-10-24 | 7.22 | 7.34 | ↑$0.12 (1.66%) | 7.22 | 7.47 | 6.16K |
| 2024-10-23 | 7.25 | 7.28 | ↑$0.03 (0.41%) | 7.24 | 7.45 | 42.89K |
| 2024-10-22 | 7.41 | 7.41 | ↑$0.00 (0.00%) | 7.36 | 7.46 | 5.24K |
Create an account or log in to view more rows.
$EBR-B This may be your last opportunity to buy on the cheap??
$EBR-B MAY RIP TOMORROW
$EBR-B bought more
$EBR-B swing puts
$EBR-B Let it go...
$EBR-B cover that shit
$EBR-B shorting it
$EBR-B this market love evrry dips let’s see
$EBR-B holding and buying these dips is so easy.
$EBR-B Bullish !!! Can’t wait for Monday!!