Centrais Eletricas Brasileiras SA Eletrobras (EBR.B)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.58227848101 | 6.32 | 6.4 | 6.05 | 31474 | 6.2586164 | DR |
| 4 | -0.06 | -0.955414012739 | 6.28 | 6.66 | 5.975 | 41364 | 6.33890187 | DR |
| 12 | -1.15 | -15.6037991859 | 7.37 | 7.47 | 5.975 | 28027 | 6.672213 | DR |
| 26 | -1.68 | -21.2658227848 | 7.9 | 8.62 | 5.975 | 26711 | 7.20765304 | DR |
| 52 | -3.46 | -35.7438016529 | 9.68 | 10 | 5.975 | 21229 | 7.61642838 | DR |
| 156 | 0.65 | 11.6696588869 | 5.57 | 11.15 | 5.54 | 28603 | 8.24417926 | DR |
| 260 | -3.58 | -36.5306122449 | 9.8 | 11.15 | 3.2 | 31819 | 7.30354652 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 6.22 | 0.02 | 0.32 | 6.22 | 6.2999 | 6.19 | 34426 |
| 1736811600 | 6.2 | -0.1 | -1.59 | 6.25 | 6.33 | 6.1449999 | 24330 |
| 1736552400 | 6.3 | -0.05 | -0.79 | 6.24 | 6.3 | 6.16 | 15222 |
| 1736379600 | 6.35 | 0.11 | 1.76 | 6.05 | 6.35 | 6.05 | 21851 |
| 1736293200 | 6.24 | -0.01 | -0.16 | 6.32 | 6.4 | 6.21 | 64493 |
| 1736206800 | 6.25 | 0 | 0.00 | 6.26 | 6.28 | 6.18 | 34716 |
| 1735947600 | 6.25 | -0.21 | -3.25 | 6.1 | 6.37 | 6.075 | 111562 |
| 1735861200 | 6.46 | 0.08 | 1.25 | 6.38 | 6.46 | 6.15 | 85176 |
| 1735688400 | 6.38 | 0.29 | 4.76 | 6.2699999 | 6.38 | 6.1449999 | 32138 |
| 1735602000 | 6.09 | -0.38 | -5.87 | 6.12 | 6.13 | 5.975 | 41734 |
| 1735342800 | 6.47 | 0.02 | 0.31 | 6.38 | 6.49 | 6.33 | 38315 |
| 1735256400 | 6.45 | -0.13 | -1.98 | 6.38 | 6.49 | 6.35 | 23096 |
| 1735077840 | 6.58 | 0.21 | 3.30 | 6.28 | 6.66 | 6.28 | 3891 |
| 1734997200 | 6.37 | -0.19 | -2.90 | 6.44 | 6.47 | 6.29 | 41584 |
| 1734738000 | 6.5599999 | 0.24 | 3.80 | 6.51 | 6.66 | 6.49 | 19359 |
| 1734651600 | 6.32 | 0.17 | 2.76 | 6.2699999 | 6.43 | 6.2 | 53993 |
| 1734565200 | 6.15 | -0.41 | -6.25 | 6.34 | 6.37 | 6.07 | 28041 |
| 1734478800 | 6.5599999 | 0.15 | 2.34 | 6.28 | 6.57 | 6.28 | 63688 |
| 1734392400 | 6.41 | -0.16 | -2.44 | 6.5199999 | 6.64 | 6.36 | 17259 |
| 1734133200 | 6.57 | -0.05 | -0.76 | 6.54 | 6.62 | 6.5199999 | 15602 |
| 1734046800 | 6.62 | -0.27 | -3.92 | 6.76 | 6.89 | 6.515 | 19382 |
| 1733960400 | 6.89 | 0.27 | 4.08 | 6.67 | 6.97 | 6.560298 | 24789 |
| 1733874000 | 6.62 | 0.08 | 1.22 | 6.63 | 6.655 | 6.48 | 22696 |
| 1733787600 | 6.54 | -0.13 | -1.95 | 6.64 | 6.64 | 6.485 | 12062 |
| 1733528400 | 6.67 | 0.06 | 0.91 | 6.7 | 6.725 | 6.63 | 11055 |
| 1733442000 | 6.61 | 0.06 | 0.92 | 6.9 | 6.91 | 6.55 | 55905 |
| 1733355600 | 6.55 | 0.01 | 0.15 | 6.5 | 6.55 | 6.44 | 28670 |
| 1733269200 | 6.54 | 0.12 | 1.87 | 6.42 | 6.54 | 6.3901 | 13146 |
| 1733182800 | 6.42 | 0.08 | 1.26 | 6.26 | 6.465 | 6.26 | 34652 |
| 1732917840 | 6.34 | -0.48 | -7.04 | 6.29 | 6.57 | 6.2699999 | 26226 |
| 1732750800 | 6.82 | -0.15 | -2.15 | 6.98 | 6.98 | 6.7 | 10074 |
| 1732664400 | 6.97 | 0.05 | 0.72 | 6.96 | 7.0399 | 6.96 | 15376 |
| 1732578000 | 6.92 | 0.2 | 2.98 | 6.86 | 6.96 | 6.86 | 34842 |
| 1732318800 | 6.72 | -0.05 | -0.74 | 6.74 | 6.81 | 6.72 | 15801 |
| 1732232400 | 6.77 | -0.17 | -2.45 | 6.78 | 6.8 | 6.735 | 10936 |
| 1732146000 | 6.94 | 0.03 | 0.43 | 6.95 | 7.06 | 6.65 | 2834 |
| 1732059600 | 6.91 | 0.01 | 0.14 | 6.91 | 6.99 | 6.91 | 17229 |
| 1731973200 | 6.9 | -0.17 | -2.40 | 6.93 | 6.97 | 6.88 | 6408 |
| 1731714000 | 7.07 | 0.11 | 1.58 | 6.93 | 7.26 | 6.86 | 5337 |
| 1731627600 | 6.96 | 0.05 | 0.72 | 6.92 | 6.98 | 6.9103 | 5305 |
| 1731541200 | 6.91 | 0.03 | 0.44 | 6.84 | 6.93 | 6.745 | 8597 |
| 1731454800 | 6.88 | -0.23 | -3.23 | 6.88 | 6.92 | 6.82 | 9934 |
| 1731368400 | 7.11 | 0.14 | 2.01 | 6.89 | 7.11 | 6.89 | 20125 |
| 1731109200 | 6.97 | -0.17 | -2.38 | 6.93 | 6.97 | 6.83 | 10197 |
| 1731022800 | 7.14 | -0.08 | -1.11 | 7.31 | 7.31 | 7.08 | 11284 |
| 1730936400 | 7.22 | 0.03 | 0.42 | 7.07 | 7.22 | 7.07 | 2391 |
| 1730850000 | 7.19 | 0.04 | 0.56 | 7.14 | 7.27 | 7.14 | 9049 |
| 1730763600 | 7.15 | 0.1 | 1.42 | 7.18 | 7.29 | 7.02 | 26721 |
| 1730500800 | 7.05 | -0.16 | -2.22 | 7.16 | 7.16 | 7 | 121657 |
| 1730414400 | 7.21 | -0.13 | -1.77 | 7.25 | 7.29 | 7.21 | 5853 |
| 1730328000 | 7.34 | 0.03 | 0.41 | 7.24 | 7.34 | 7.24 | 2109 |
| 1730241600 | 7.31 | -0.1 | -1.35 | 7.37 | 7.38 | 7.29 | 168023 |
| 1730155200 | 7.41 | 0.13 | 1.79 | 7.41 | 7.42 | 7.35 | 3786 |
| 1729896000 | 7.28 | -0.06 | -0.82 | 7.36 | 7.36 | 7.28 | 6724 |
| 1729809600 | 7.34 | 0.06 | 0.82 | 7.22 | 7.47 | 7.22 | 6160 |
| 1729723200 | 7.28 | -0.13 | -1.75 | 7.36 | 7.45 | 7.24 | 42889 |
| 1729636800 | 7.41 | 0.03 | 0.41 | 7.37 | 7.46 | 7.36 | 5237 |
| 1729550400 | 7.38 | 0.08 | 1.10 | 7.4 | 7.4 | 7.32 | 25043 |
| 1729291200 | 7.3 | -0.08 | -1.08 | 7.51 | 7.51 | 7.3 | 3492 |
| 1729204800 | 7.38 | -0.02 | -0.27 | 7.38 | 7.44 | 7.31 | 9774 |
| 1729118400 | 7.4 | -0.07 | -0.94 | 7.44 | 7.465 | 7.4 | 3993 |
| 1729032000 | 7.47 | -0.19 | -2.48 | 7.54 | 7.54 | 7.4654 | 3446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
