Register to chat with like-minded investors on our interactive forums.
EBR.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 7.80 | 0.01 | 0.13% | 7.85 | 7.92 | 7.80 | 5,189 |
| May 23 2024 | 7.79 | -0.09 | -1.14% | 7.88 | 7.89 | 7.79 | 9,290 |
| May 22 2024 | 7.8799 | -0.24 | -2.96% | 7.99 | 7.99 | 7.82 | 1,352 |
| May 21 2024 | 8.1199 | 0.03 | 0.37% | 8.09 | 8.1199 | 7.98 | 4,927 |
| May 20 2024 | 8.09 | -0.20 | -2.41% | 8.29 | 8.29 | 8.03 | 15,527 |
| May 17 2024 | 8.29 | -0.03 | -0.36% | 8.35 | 8.35 | 8.20 | 11,830 |
| May 16 2024 | 8.32 | 0.25 | 3.10% | 8.24 | 8.32 | 8.23 | 7,868 |
| May 15 2024 | 8.07 | -0.10 | -1.22% | 8.17 | 8.23 | 8.07 | 8,151 |
| May 14 2024 | 8.17 | 0.02 | 0.25% | 8.15 | 8.28 | 8.15 | 2,900 |
| May 13 2024 | 8.15 | 0.01 | 0.12% | 8.35 | 8.35 | 8.1392 | 3,391 |
| May 10 2024 | 8.14 | -0.11 | -1.33% | 8.22 | 8.22 | 8.07 | 7,230 |
| May 09 2024 | 8.25 | 0.00 | 0.00% | 8.67 | 8.67 | 8.08 | 20,799 |
| May 08 2024 | 8.25 | -0.56 | -6.36% | 8.60 | 8.65 | 8.25 | 13,648 |
| May 07 2024 | 8.81 | 0.11 | 1.26% | 8.65 | 9.28 | 8.65 | 21,622 |
| May 06 2024 | 8.70 | 0.18 | 2.11% | 8.83 | 8.89 | 8.61 | 3,583 |
| May 03 2024 | 8.52 | 0.56 | 7.04% | 8.73 | 8.73 | 8.00 | 32,654 |
| May 02 2024 | 7.96 | 0.46 | 6.13% | 8.10 | 8.51 | 7.96 | 25,817 |
| May 01 2024 | 7.50 | -0.51 | -6.37% | 8.57 | 8.7556 | 7.50 | 5,361 |
| Apr 30 2024 | 8.01 | -1.19 | -12.93% | 9.10 | 9.10 | 8.01 | 25,995 |
| Apr 29 2024 | 9.20 | 0.65 | 7.60% | 9.10 | 9.5498 | 8.55 | 2,868 |
| Apr 26 2024 | 8.55 | 0.18 | 2.15% | 8.39 | 8.96 | 8.19 | 15,104 |
| Apr 25 2024 | 8.37 | 0.26 | 3.21% | 8.04 | 8.37 | 8.01 | 8,168 |
| Apr 24 2024 | 8.11 | -0.26 | -3.11% | 8.37 | 8.37 | 8.0801 | 4,562 |
| Apr 23 2024 | 8.37 | 0.08 | 1.03% | 8.55 | 8.63 | 8.1357 | 9,636 |
| Apr 22 2024 | 8.285 | 0.05 | 0.67% | 8.23 | 8.31 | 8.1403 | 24,886 |
| Apr 19 2024 | 8.23 | 0.20 | 2.53% | 8.18 | 8.28 | 8.18 | 4,632 |
| Apr 18 2024 | 8.0271 | -0.17 | -2.11% | 8.32 | 8.32 | 8.0271 | 2,467 |
| Apr 17 2024 | 8.20 | 0.03 | 0.37% | 8.27 | 8.27 | 8.06 | 14,013 |
| Apr 16 2024 | 8.17 | -0.10 | -1.21% | 8.21 | 8.29 | 8.16 | 15,790 |
| Apr 15 2024 | 8.27 | -0.32 | -3.73% | 8.43 | 8.43 | 8.27 | 19,927 |
| Apr 12 2024 | 8.59 | -0.34 | -3.81% | 8.58 | 8.59 | 8.49 | 1,718 |
| Apr 11 2024 | 8.93 | -0.02 | -0.22% | 8.93 | 8.93 | 8.49 | 2,724 |
| Apr 10 2024 | 8.95 | -0.30 | -3.24% | 9.19 | 9.19 | 8.95 | 2,883 |
| Apr 09 2024 | 9.25 | -0.04 | -0.43% | 9.29 | 9.35 | 9.25 | 4,629 |
| Apr 08 2024 | 9.29 | 0.12 | 1.31% | 9.26 | 9.29 | 9.05 | 13,670 |
| Apr 05 2024 | 9.17 | -0.03 | -0.33% | 9.08 | 9.17 | 8.98 | 3,422 |
| Apr 04 2024 | 9.20 | 0.08 | 0.88% | 9.31 | 9.3854 | 9.06 | 10,973 |
| Apr 03 2024 | 9.12 | -0.21 | -2.25% | 8.93 | 9.15 | 8.89 | 3,423 |
| Apr 02 2024 | 9.33 | 0.27 | 2.98% | 9.13 | 9.33 | 8.925 | 20,056 |
| Apr 01 2024 | 9.06 | -0.19 | -2.05% | 9.26 | 9.28 | 9.00 | 12,623 |
| Mar 28 2024 | 9.25 | -0.13 | -1.39% | 9.36 | 9.37 | 9.20 | 2,227 |
| Mar 27 2024 | 9.38 | 0.04 | 0.43% | 9.52 | 9.52 | 9.325 | 4,095 |
| Mar 26 2024 | 9.34 | -0.02 | -0.21% | 9.28 | 9.47 | 9.28 | 2,936 |
| Mar 25 2024 | 9.36 | 0.04 | 0.43% | 9.25 | 9.41 | 9.25 | 10,069 |
| Mar 22 2024 | 9.32 | -0.10 | -1.06% | 9.30 | 9.46 | 9.2932 | 12,465 |
| Mar 21 2024 | 9.42 | 0.09 | 0.96% | 9.38 | 9.49 | 9.34 | 6,426 |
| Mar 20 2024 | 9.33 | 0.13 | 1.41% | 9.18 | 9.44 | 9.18 | 48,946 |
| Mar 19 2024 | 9.20 | 0.13 | 1.43% | 9.07 | 9.31 | 8.995 | 4,544 |
| Mar 18 2024 | 9.07 | -0.42 | -4.43% | 9.55 | 9.55 | 9.07 | 15,316 |
| Mar 15 2024 | 9.49 | -0.24 | -2.47% | 9.66 | 9.77 | 9.31 | 35,299 |
| Mar 14 2024 | 9.73 | 0.04 | 0.41% | 9.02 | 9.82 | 9.02 | 73,352 |
| Mar 13 2024 | 9.69 | -0.17 | -1.72% | 9.45 | 9.78 | 9.33 | 6,818 |
| Mar 12 2024 | 9.86 | 0.18 | 1.86% | 9.69 | 9.87 | 9.67 | 4,208 |
| Mar 11 2024 | 9.68 | 0.01 | 0.10% | 9.60 | 9.70 | 9.60 | 3,679 |
| Mar 08 2024 | 9.67 | -0.08 | -0.82% | 9.75 | 9.779 | 9.62 | 3,523 |
| Mar 07 2024 | 9.75 | -0.02 | -0.20% | 9.73 | 9.77 | 9.7185 | 2,199 |
| Mar 06 2024 | 9.77 | 0.07 | 0.72% | 9.68 | 9.85 | 9.68 | 9,909 |
| Mar 05 2024 | 9.70 | -0.02 | -0.21% | 9.84 | 9.89 | 9.70 | 7,725 |
| Mar 04 2024 | 9.72 | -0.08 | -0.79% | 9.75 | 9.78 | 9.72 | 4,721 |
| Mar 01 2024 | 9.7972 | 0.27 | 2.80% | 9.67 | 9.83 | 9.60 | 40,803 |
| Feb 29 2024 | 9.53 | -0.18 | -1.85% | 9.59 | 9.68 | 9.53 | 2,559 |
| Feb 28 2024 | 9.71 | -0.11 | -1.12% | 9.60 | 9.71 | 9.60 | 2,840 |
| Feb 27 2024 | 9.82 | 0.29 | 3.04% | 9.72 | 9.82 | 9.72 | 3,771 |
| Feb 26 2024 | 9.53 | 0.07 | 0.74% | 9.50 | 9.56 | 9.47 | 9,678 |
