Centrais Eletricas Brasileiras SA Eletrobras (EBR.B)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -4.07673860911 | 8.34 | 8.51 | 7.13 | 86406 | 7.77212808 | DR |
| 4 | -0.39 | -4.6483909416 | 8.39 | 8.51 | 7.13 | 29641 | 7.87608893 | DR |
| 12 | 0.86 | 12.0448179272 | 7.14 | 8.62 | 6.92 | 31306 | 7.66257904 | DR |
| 26 | -1.25 | -13.5135135135 | 9.25 | 9.5498 | 6.83 | 22375 | 7.711572 | DR |
| 52 | 0.26 | 3.35917312661 | 7.74 | 10.05 | 6.83 | 19219 | 8.12650261 | DR |
| 156 | 0.63 | 8.54816824966 | 7.37 | 11.15 | 5.14 | 27887 | 8.23625715 | DR |
| 260 | -2.06 | -20.4771371769 | 10.06 | 11.15 | 3.2 | 32787 | 7.46248489 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 7.83 | 0.12 | 1.56 | 7.9 | 7.95 | 7.83 | 124874 |
| 1726872000 | 7.71 | -0.59 | -7.11 | 8.21 | 8.21 | 7.13 | 289350 |
| 1726785600 | 8.3 | -0.08 | -0.95 | 8.41 | 8.46 | 8.3 | 4676 |
| 1726699200 | 8.38 | -0.03 | -0.36 | 8.41 | 8.51 | 8.32 | 3160 |
| 1726612800 | 8.41 | 0.07 | 0.84 | 8.34 | 8.4297 | 8.32 | 9972 |
| 1726526400 | 8.34 | 0.04 | 0.48 | 8.39 | 8.44 | 8.34 | 9165 |
| 1726267200 | 8.3 | 0.19 | 2.34 | 8.22 | 8.3099 | 8.22 | 3577 |
| 1726180800 | 8.11 | -0.01 | -0.12 | 8.13 | 8.13 | 7.99 | 1816 |
| 1726094400 | 8.1199999 | 0.01 | 0.12 | 8.15 | 8.18 | 8.09 | 2985 |
| 1726008000 | 8.11 | -0.05 | -0.61 | 8.21 | 8.22 | 8.11 | 6284 |
| 1725921600 | 8.16 | -0.02 | -0.24 | 8.14 | 8.25 | 8.14 | 3519 |
| 1725662400 | 8.18 | -0.18 | -2.15 | 8.38 | 8.38 | 8.18 | 2907 |
| 1725576000 | 8.36 | 0.08 | 0.97 | 8.28 | 8.36 | 8.28 | 1814 |
| 1725489600 | 8.28 | 0.1 | 1.22 | 8.18 | 8.35 | 8.18 | 4897 |
| 1725403200 | 8.18 | -0.09 | -1.09 | 8.19 | 8.25 | 8.1103 | 29287 |
| 1725057600 | 8.27 | 0.17 | 2.10 | 8 | 8.28 | 7.98 | 21129 |
| 1724971200 | 8.1 | -0.18 | -2.17 | 8.15 | 8.15 | 8.0549 | 17687 |
| 1724884800 | 8.28 | -0.11 | -1.31 | 8.2 | 8.365 | 8.11 | 25491 |
| 1724798400 | 8.39 | -0.03 | -0.36 | 8.39 | 8.39 | 8.39 | 594 |
| 1724712000 | 8.42 | -0.08 | -0.94 | 8.45 | 8.45 | 8.36 | 4903 |
| 1724452800 | 8.5 | 0.41 | 5.07 | 8.21 | 8.6199999 | 8.21 | 17034 |
| 1724366400 | 8.09 | -0.19 | -2.29 | 7.96 | 8.26 | 7.96 | 39713 |
| 1724280000 | 8.28 | 0 | 0.00 | 8.35 | 8.41 | 8.26 | 18205 |
| 1724193600 | 8.28 | -0.15 | -1.78 | 8.28 | 8.38 | 8.27 | 6180 |
| 1724107200 | 8.43 | 0.23 | 2.80 | 8.24 | 8.45 | 8.24 | 30017 |
| 1723848000 | 8.2 | -0.03 | -0.36 | 8.2 | 8.24 | 8.14 | 4882 |
| 1723761600 | 8.23 | 0.03 | 0.37 | 8.1199999 | 8.26 | 8.1199999 | 6788 |
| 1723675200 | 8.2 | 0.18 | 2.24 | 8.08 | 8.24 | 8.08 | 7019 |
| 1723588800 | 8.02 | 0.1 | 1.26 | 8.05 | 8.08 | 7.85 | 8253 |
| 1723502400 | 7.92 | -0.05 | -0.63 | 8.05 | 8.05 | 7.91 | 13712 |
| 1723243200 | 7.97 | 0.36 | 4.73 | 7.8 | 7.99 | 7.76 | 15719 |
| 1723156800 | 7.61 | 0.28 | 3.82 | 7.51 | 7.69 | 7.47 | 44828 |
| 1723070400 | 7.33 | -0.02 | -0.27 | 7.48 | 7.49 | 7.33 | 31616 |
| 1722984000 | 7.35 | 0.43 | 6.21 | 7.38 | 7.46 | 7.3 | 20225 |
| 1722897600 | 6.92 | -0.39 | -5.34 | 7.19 | 7.3 | 6.92 | 39456 |
| 1722638400 | 7.31 | 0.02 | 0.27 | 7.58 | 7.68 | 7.31 | 47171 |
| 1722552000 | 7.29 | -0.33 | -4.33 | 7.73 | 7.81 | 7.29 | 303975 |
| 1722465600 | 7.62 | 0.21 | 2.83 | 7.6 | 7.7798 | 7.6 | 28247 |
| 1722379200 | 7.41 | 0.03 | 0.41 | 7.46 | 7.52 | 7.41 | 27461 |
| 1722292800 | 7.38 | -0.15 | -1.99 | 7.53 | 7.55 | 7.38 | 56761 |
| 1722033600 | 7.53 | 0.25 | 3.43 | 7.37 | 7.53 | 7.37 | 38004 |
| 1721947200 | 7.28 | 0.01 | 0.14 | 7.32 | 7.41 | 7.16 | 22211 |
| 1721860800 | 7.27 | -0.08 | -1.09 | 7.29 | 7.41 | 7.27 | 11923 |
| 1721774400 | 7.35 | -0.17 | -2.26 | 7.45 | 7.47 | 7.32 | 13671 |
| 1721688000 | 7.52 | 0.29 | 4.01 | 7.38 | 7.56 | 7.38 | 12255 |
| 1721428800 | 7.23 | -0.26 | -3.47 | 7.54 | 7.56 | 7.23 | 2510 |
| 1721342400 | 7.49 | -0.2 | -2.60 | 7.7 | 7.7 | 7.49 | 10278 |
| 1721256000 | 7.69 | -0.2 | -2.53 | 7.81 | 7.89 | 7.69 | 35101 |
| 1721169600 | 7.89 | 0.08 | 1.02 | 7.96 | 7.97 | 7.85 | 8025 |
| 1721083200 | 7.81 | -0.01 | -0.13 | 7.9 | 7.9 | 7.8 | 7415 |
| 1720824000 | 7.82 | -0.12 | -1.51 | 7.9 | 8.01 | 7.82 | 27241 |
| 1720737600 | 7.94 | 0.09 | 1.15 | 7.9 | 8.03 | 7.83 | 49037 |
| 1720651200 | 7.85 | 0.02 | 0.23 | 7.95 | 7.95 | 7.82 | 7526 |
| 1720564800 | 7.8316 | 0.22 | 2.91 | 7.6757 | 7.8527 | 7.63 | 2740 |
| 1720478400 | 7.61 | -0.04 | -0.52 | 7.65 | 7.73 | 7.61 | 7629 |
| 1720219200 | 7.65 | 0.15 | 2.00 | 7.66 | 7.79 | 7.55 | 210458 |
| 1720040640 | 7.5 | 0.41 | 5.78 | 7.48 | 7.53 | 7.4 | 5971 |
| 1719960000 | 7.09 | -0.05 | -0.70 | 7.14 | 7.2899 | 7.05 | 8421 |
| 1719873600 | 7.14 | 0.04 | 0.56 | 7.12 | 7.33 | 7.12 | 24057 |
| 1719614400 | 7.1 | -0.14 | -1.93 | 7.22 | 7.3 | 7.1 | 11906 |
| 1719528000 | 7.24 | 0.29 | 4.17 | 7.1 | 7.29 | 7.06 | 39113 |
| 1719441600 | 6.95 | -0.11 | -1.56 | 6.94 | 7.01 | 6.9162 | 21709 |
| 1719355200 | 7.06 | -0.15 | -2.08 | 7.07 | 7.18 | 7.06 | 57111 |
| 1719268800 | 7.21 | 0.38 | 5.56 | 7.19 | 7.34 | 7.19 | 12057 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
