Register for streaming realtime charts, analysis tools, and prices.
EBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 7.69 | 0.00 | 0.00% | 7.69 | 7.83 | 7.61 | 1,125,777 |
| Sep 17 2024 | 7.69 | 0.04 | 0.52% | 7.60 | 7.72 | 7.575 | 733,135 |
| Sep 16 2024 | 7.65 | 0.11 | 1.46% | 7.59 | 7.71 | 7.59 | 584,258 |
| Sep 13 2024 | 7.54 | 0.17 | 2.31% | 7.52 | 7.60 | 7.50 | 824,045 |
| Sep 12 2024 | 7.37 | -0.07 | -0.94% | 7.365 | 7.41 | 7.28 | 633,516 |
| Sep 11 2024 | 7.44 | 0.01 | 0.13% | 7.47 | 7.47 | 7.355 | 783,404 |
| Sep 10 2024 | 7.43 | -0.09 | -1.20% | 7.47 | 7.48 | 7.355 | 619,586 |
| Sep 09 2024 | 7.52 | 0.03 | 0.40% | 7.45 | 7.54 | 7.42 | 589,771 |
| Sep 06 2024 | 7.49 | -0.13 | -1.71% | 7.67 | 7.67 | 7.49 | 637,083 |
| Sep 05 2024 | 7.62 | -0.01 | -0.13% | 7.61 | 7.64 | 7.51 | 843,358 |
| Sep 04 2024 | 7.63 | 0.21 | 2.83% | 7.48 | 7.64 | 7.48 | 563,688 |
| Sep 03 2024 | 7.42 | -0.01 | -0.13% | 7.50 | 7.505 | 7.37 | 363,066 |
| Aug 30 2024 | 7.43 | 0.03 | 0.41% | 7.27 | 7.455 | 7.235 | 1,030,616 |
| Aug 29 2024 | 7.40 | -0.21 | -2.76% | 7.43 | 7.45 | 7.30 | 650,391 |
| Aug 28 2024 | 7.61 | 0.01 | 0.13% | 7.53 | 7.635 | 7.50 | 345,601 |
| Aug 27 2024 | 7.60 | -0.05 | -0.65% | 7.62 | 7.685 | 7.575 | 571,843 |
| Aug 26 2024 | 7.65 | -0.01 | -0.13% | 7.61 | 7.695 | 7.565 | 571,986 |
| Aug 23 2024 | 7.66 | 0.31 | 4.22% | 7.43 | 7.70 | 7.38 | 1,075,327 |
| Aug 22 2024 | 7.35 | -0.25 | -3.29% | 7.41 | 7.45 | 7.34 | 662,304 |
| Aug 21 2024 | 7.60 | 0.02 | 0.26% | 7.59 | 7.66 | 7.53 | 355,561 |
| Aug 20 2024 | 7.58 | -0.13 | -1.69% | 7.60 | 7.63 | 7.525 | 961,385 |
| Aug 19 2024 | 7.71 | 0.29 | 3.91% | 7.44 | 7.71 | 7.44 | 1,212,444 |
| Aug 16 2024 | 7.42 | -0.01 | -0.13% | 7.54 | 7.545 | 7.40 | 962,311 |
| Aug 15 2024 | 7.43 | 0.05 | 0.68% | 7.34 | 7.48 | 7.34 | 1,390,019 |
| Aug 14 2024 | 7.38 | 0.07 | 0.96% | 7.34 | 7.45 | 7.34 | 684,931 |
| Aug 13 2024 | 7.31 | 0.11 | 1.53% | 7.26 | 7.33 | 7.225 | 440,827 |
| Aug 12 2024 | 7.20 | -0.04 | -0.55% | 7.29 | 7.32 | 7.14 | 847,864 |
| Aug 09 2024 | 7.24 | 0.33 | 4.78% | 7.11 | 7.28 | 7.045 | 764,836 |
| Aug 08 2024 | 6.91 | 0.19 | 2.83% | 6.81 | 6.985 | 6.755 | 719,313 |
| Aug 07 2024 | 6.72 | 0.07 | 1.05% | 6.75 | 6.81 | 6.67 | 940,177 |
| Aug 06 2024 | 6.65 | 0.07 | 1.06% | 6.69 | 6.77 | 6.65 | 690,868 |
| Aug 05 2024 | 6.58 | -0.16 | -2.37% | 6.54 | 6.64 | 6.485 | 976,617 |
| Aug 02 2024 | 6.74 | -0.25 | -3.58% | 6.935 | 6.95 | 6.725 | 1,158,387 |
| Aug 01 2024 | 6.99 | -0.02 | -0.29% | 7.08 | 7.165 | 6.955 | 936,646 |
| Jul 31 2024 | 7.01 | 0.20 | 2.94% | 6.92 | 7.065 | 6.92 | 1,053,750 |
| Jul 30 2024 | 6.81 | 0.04 | 0.59% | 6.77 | 6.81 | 6.715 | 804,023 |
| Jul 29 2024 | 6.77 | -0.04 | -0.59% | 6.84 | 6.84 | 6.74 | 1,223,552 |
| Jul 26 2024 | 6.81 | 0.18 | 2.71% | 6.66 | 6.82 | 6.66 | 655,139 |
| Jul 25 2024 | 6.63 | 0.01 | 0.15% | 6.66 | 6.685 | 6.595 | 1,205,515 |
| Jul 24 2024 | 6.62 | -0.07 | -1.05% | 6.54 | 6.695 | 6.54 | 856,887 |
| Jul 23 2024 | 6.69 | -0.13 | -1.83% | 6.74 | 6.75 | 6.645 | 754,565 |
| Jul 22 2024 | 6.815 | 0.17 | 2.48% | 6.73 | 6.85 | 6.69 | 792,684 |
| Jul 19 2024 | 6.65 | -0.09 | -1.34% | 6.84 | 6.84 | 6.60 | 756,180 |
| Jul 18 2024 | 6.74 | -0.35 | -4.94% | 6.99 | 6.99 | 6.725 | 1,564,126 |
| Jul 17 2024 | 7.09 | -0.10 | -1.39% | 7.11 | 7.16 | 7.08 | 936,210 |
| Jul 16 2024 | 7.19 | 0.05 | 0.70% | 7.20 | 7.225 | 7.12 | 577,658 |
| Jul 15 2024 | 7.14 | -0.08 | -1.11% | 7.15 | 7.17 | 7.105 | 675,676 |
| Jul 12 2024 | 7.22 | 0.12 | 1.69% | 7.14 | 7.25 | 7.115 | 1,671,723 |
| Jul 11 2024 | 7.10 | 0.00 | 0.00% | 7.15 | 7.19 | 7.045 | 3,104,764 |
| Jul 10 2024 | 7.10 | 0.00 | 0.00% | 7.24 | 7.24 | 7.07 | 598,259 |
| Jul 09 2024 | 7.10 | 0.16 | 2.31% | 6.95 | 7.1385 | 6.94 | 1,079,709 |
| Jul 08 2024 | 6.94 | -0.03 | -0.43% | 6.94 | 7.05 | 6.91 | 640,666 |
| Jul 05 2024 | 6.97 | 0.16 | 2.35% | 7.04 | 7.078 | 6.925 | 2,229,505 |
| Jul 03 2024 | 6.81 | 0.23 | 3.50% | 6.76 | 6.86 | 6.715 | 859,153 |
| Jul 02 2024 | 6.58 | 0.08 | 1.23% | 6.49 | 6.62 | 6.455 | 1,738,025 |
| Jul 01 2024 | 6.50 | 0.07 | 1.09% | 6.47 | 6.63 | 6.45 | 970,644 |
| Jun 28 2024 | 6.43 | -0.09 | -1.38% | 6.50 | 6.62 | 6.42 | 1,801,827 |
| Jun 27 2024 | 6.52 | 0.20 | 3.16% | 6.33 | 6.555 | 6.32 | 1,737,730 |
| Jun 26 2024 | 6.32 | -0.11 | -1.71% | 6.22 | 6.34 | 6.21 | 597,720 |
| Jun 25 2024 | 6.43 | -0.11 | -1.68% | 6.46 | 6.48 | 6.39 | 884,574 |
| Jun 24 2024 | 6.54 | 0.14 | 2.19% | 6.48 | 6.615 | 6.48 | 673,673 |
| Jun 21 2024 | 6.40 | 0.07 | 1.11% | 6.36 | 6.44 | 6.335 | 1,863,124 |
