Centrais Electricas Brasileiras SA (EBR) Historical Stock Data
5.80 ↑0.12 (2.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBR is down -0.17% a day on average. There have been 18 days where Centrais Electricas Brasileiras SA closed green and 12 days where EBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.74 | 5.88 | 2.94M |
| 2024-12-19 | 5.65 | 5.68 | ↑$0.03 (0.53%) | 5.55 | 5.75 | 2.51M |
| 2024-12-18 | 5.74 | 5.49 | ↓$0.25 (-4.36%) | 5.46 | 5.75 | 2.62M |
| 2024-12-17 | 5.72 | 5.81 | ↑$0.09 (1.57%) | 5.69 | 5.87 | 2.30M |
| 2024-12-16 | 5.88 | 5.78 | ↓$0.10 (-1.70%) | 5.76 | 5.93 | 1.29M |
| 2024-12-13 | 5.92 | 5.90 | ↓$0.02 (-0.34%) | 5.89 | 5.98 | 1.50M |
| 2024-12-12 | 6.10 | 5.94 | ↓$0.16 (-2.62%) | 5.90 | 6.10 | 2.07M |
| 2024-12-11 | 6.05 | 6.16 | ↑$0.11 (1.82%) | 5.98 | 6.32 | 2.35M |
| 2024-12-10 | 6.04 | 6.09 | ↑$0.05 (0.83%) | 6.02 | 6.09 | 1.87M |
| 2024-12-09 | 6.04 | 5.93 | ↓$0.11 (-1.82%) | 5.87 | 6.04 | 2.27M |
| 2024-12-06 | 6.07 | 6.03 | ↓$0.04 (-0.66%) | 6.01 | 6.10 | 1.56M |
| 2024-12-05 | 6.24 | 6.08 | ↓$0.16 (-2.56%) | 6.06 | 6.25 | 1.43M |
| 2024-12-04 | 5.84 | 5.82 | ↓$0.02 (-0.34%) | 5.78 | 5.85 | 0.99M |
| 2024-12-03 | 5.73 | 5.79 | ↑$0.06 (1.05%) | 5.67 | 5.82 | 2.74M |
| 2024-12-02 | 5.70 | 5.71 | ↑$0.01 (0.18%) | 5.69 | 5.76 | 1.77M |
| 2024-11-29 | 5.57 | 5.71 | ↑$0.14 (2.51%) | 5.55 | 5.78 | 1.43M |
| 2024-11-27 | 6.28 | 6.01 | ↓$0.27 (-4.30%) | 6.00 | 6.29 | 1.53M |
| 2024-11-26 | 6.26 | 6.30 | ↑$0.04 (0.64%) | 6.26 | 6.33 | 1.17M |
| 2024-11-25 | 6.14 | 6.20 | ↑$0.06 (0.98%) | 6.14 | 6.23 | 0.90M |
| 2024-11-22 | 6.03 | 6.08 | ↑$0.05 (0.83%) | 6.00 | 6.10 | 1.28M |
| 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 |
Create an account or log in to view more rows.
$EBR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EBR let it ride
$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