ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

EBR Centrais Eletricas Brasileiras SA Eletrobras

7.69
0.00 (0.00%)
Pre Market
Last Updated: 04:00:00
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock