Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B) Historical Stock Data
6.22 ↑0.02 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBR-B is up 0.62% a day on average. There have been 18 days where Centrais Elétricas Brasileiras S.A. - Eletrobrás closed green and 12 days where EBR-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 6.22 | 6.22 | ↑$0.00 (0.00%) | 6.19 | 6.30 | 34.43K |
| 2025-01-13 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.15 | 6.33 | 24.33K |
| 2025-01-10 | 6.24 | 6.30 | ↑$0.06 (0.96%) | 6.16 | 6.30 | 15.22K |
| 2025-01-08 | 6.05 | 6.35 | ↑$0.30 (4.96%) | 6.05 | 6.35 | 21.85K |
| 2025-01-07 | 6.32 | 6.24 | ↓$0.08 (-1.27%) | 6.21 | 6.40 | 64.49K |
| 2025-01-06 | 6.26 | 6.25 | ↓$0.01 (-0.16%) | 6.18 | 6.28 | 34.72K |
| 2025-01-03 | 6.10 | 6.25 | ↑$0.15 (2.46%) | 6.08 | 6.37 | 111.56K |
| 2025-01-02 | 6.38 | 6.46 | ↑$0.08 (1.25%) | 6.15 | 6.46 | 85.18K |
| 2024-12-31 | 6.27 | 6.38 | ↑$0.11 (1.75%) | 6.15 | 6.38 | 32.14K |
| 2024-12-30 | 6.12 | 6.09 | ↓$0.03 (-0.49%) | 5.98 | 6.13 | 41.73K |
| 2024-12-27 | 6.38 | 6.47 | ↑$0.09 (1.41%) | 6.33 | 6.49 | 38.32K |
| 2024-12-26 | 6.38 | 6.45 | ↑$0.07 (1.10%) | 6.35 | 6.49 | 23.10K |
| 2024-12-24 | 6.28 | 6.58 | ↑$0.30 (4.78%) | 6.28 | 6.66 | 3.89K |
| 2024-12-23 | 6.44 | 6.37 | ↓$0.07 (-1.09%) | 6.29 | 6.47 | 41.58K |
| 2024-12-20 | 6.49 | 6.56 | ↑$0.07 (1.08%) | 6.49 | 6.66 | 19.36K |
| 2024-12-19 | 6.27 | 6.32 | ↑$0.05 (0.80%) | 6.20 | 6.43 | 53.99K |
| 2024-12-18 | 6.34 | 6.15 | ↓$0.19 (-3.00%) | 6.07 | 6.37 | 28.04K |
| 2024-12-17 | 6.28 | 6.56 | ↑$0.28 (4.46%) | 6.28 | 6.57 | 63.69K |
| 2024-12-16 | 6.52 | 6.41 | ↓$0.11 (-1.69%) | 6.36 | 6.64 | 17.26K |
| 2024-12-13 | 6.55 | 6.57 | ↑$0.02 (0.31%) | 6.52 | 6.62 | 15.60K |
| 2024-12-12 | 6.76 | 6.62 | ↓$0.14 (-2.07%) | 6.52 | 6.89 | 19.38K |
| 2024-12-11 | 6.61 | 6.89 | ↑$0.28 (4.27%) | 6.56 | 6.97 | 24.79K |
| 2024-12-10 | 6.63 | 6.62 | ↓$0.01 (-0.15%) | 6.48 | 6.66 | 22.70K |
| 2024-12-09 | 6.64 | 6.54 | ↓$0.10 (-1.51%) | 6.49 | 6.64 | 12.06K |
| 2024-12-06 | 6.70 | 6.67 | ↓$0.03 (-0.45%) | 6.63 | 6.72 | 11.06K |
| 2024-12-05 | 6.90 | 6.61 | ↓$0.29 (-4.20%) | 6.55 | 6.90 | 55.91K |
| 2024-12-04 | 6.50 | 6.55 | ↑$0.05 (0.77%) | 6.44 | 6.55 | 28.67K |
| 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 |
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!!