Register for streaming realtime charts, analysis tools, and prices.
EBR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 7.55 | -0.10 | -1.31% | 7.49 | 7.55 | 7.285 | 3,159,659 |
| Apr 12 2024 | 7.65 | 0.00 | 0.00% | 7.61 | 7.73 | 7.54 | 1,173,288 |
| Apr 11 2024 | 7.65 | -0.38 | -4.73% | 7.93 | 7.93 | 7.63 | 2,396,244 |
| Apr 10 2024 | 8.03 | -0.29 | -3.49% | 8.20 | 8.205 | 7.99 | 1,375,705 |
| Apr 09 2024 | 8.32 | 0.13 | 1.59% | 8.28 | 8.365 | 8.245 | 880,696 |
| Apr 08 2024 | 8.19 | 0.05 | 0.61% | 8.10 | 8.275 | 8.0798 | 777,602 |
| Apr 05 2024 | 8.14 | -0.03 | -0.37% | 8.09 | 8.14 | 7.97 | 1,105,859 |
| Apr 04 2024 | 8.17 | 0.05 | 0.62% | 8.32 | 8.405 | 8.12 | 2,449,387 |
| Apr 03 2024 | 8.12 | 0.02 | 0.25% | 8.04 | 8.16 | 7.91 | 1,424,710 |
| Apr 02 2024 | 8.10 | -0.04 | -0.49% | 8.07 | 8.135 | 8.02 | 803,009 |
| Apr 01 2024 | 8.14 | -0.21 | -2.51% | 8.35 | 8.37 | 8.08 | 821,655 |
| Mar 28 2024 | 8.35 | -0.04 | -0.48% | 8.35 | 8.425 | 8.25 | 1,623,641 |
| Mar 27 2024 | 8.39 | -0.11 | -1.29% | 8.51 | 8.52 | 8.27 | 977,444 |
| Mar 26 2024 | 8.50 | 0.00 | 0.00% | 8.49 | 8.565 | 8.46 | 622,068 |
| Mar 25 2024 | 8.50 | 0.10 | 1.19% | 8.40 | 8.55 | 8.37 | 978,547 |
| Mar 22 2024 | 8.40 | -0.13 | -1.52% | 8.47 | 8.56 | 8.36 | 545,284 |
| Mar 21 2024 | 8.53 | 0.01 | 0.12% | 8.48 | 8.565 | 8.395 | 1,162,484 |
| Mar 20 2024 | 8.52 | 0.22 | 2.65% | 8.41 | 8.54 | 8.352 | 1,231,572 |
| Mar 19 2024 | 8.30 | 0.07 | 0.85% | 8.18 | 8.375 | 8.12 | 1,664,598 |
| Mar 18 2024 | 8.23 | -0.36 | -4.19% | 8.61 | 8.63 | 8.225 | 925,941 |
| Mar 15 2024 | 8.59 | -0.23 | -2.61% | 8.72 | 8.72 | 8.415 | 1,532,220 |
| Mar 14 2024 | 8.82 | 0.09 | 1.03% | 8.88 | 8.92 | 8.75 | 1,009,303 |
| Mar 13 2024 | 8.73 | -0.04 | -0.46% | 8.70 | 8.815 | 8.665 | 1,421,604 |
| Mar 12 2024 | 8.77 | 0.13 | 1.50% | 8.67 | 8.835 | 8.63 | 1,037,057 |
| Mar 11 2024 | 8.64 | -0.05 | -0.58% | 8.66 | 8.72 | 8.629 | 642,925 |
| Mar 08 2024 | 8.69 | -0.10 | -1.14% | 8.65 | 8.76 | 8.61 | 621,963 |
| Mar 07 2024 | 8.79 | -0.02 | -0.23% | 8.79 | 8.80 | 8.725 | 325,045 |
| Mar 06 2024 | 8.81 | 0.01 | 0.11% | 8.88 | 8.89 | 8.775 | 402,208 |
| Mar 05 2024 | 8.80 | 0.02 | 0.23% | 8.84 | 8.945 | 8.75 | 1,080,662 |
| Mar 04 2024 | 8.78 | -0.04 | -0.45% | 8.78 | 8.82 | 8.7025 | 557,382 |
| Mar 01 2024 | 8.82 | 0.07 | 0.80% | 8.80 | 8.915 | 8.71 | 770,242 |
| Feb 29 2024 | 8.75 | -0.07 | -0.79% | 8.73 | 8.84 | 8.71 | 487,394 |
| Feb 28 2024 | 8.82 | -0.09 | -1.01% | 8.78 | 8.865 | 8.74 | 449,487 |
| Feb 27 2024 | 8.91 | 0.23 | 2.65% | 8.83 | 8.95 | 8.81 | 511,234 |
| Feb 26 2024 | 8.68 | 0.06 | 0.70% | 8.67 | 8.72 | 8.61 | 306,605 |
| Feb 23 2024 | 8.62 | -0.14 | -1.60% | 8.72 | 8.72 | 8.595 | 372,493 |
| Feb 22 2024 | 8.76 | -0.07 | -0.79% | 8.88 | 8.91 | 8.73 | 508,732 |
| Feb 21 2024 | 8.83 | -0.21 | -2.32% | 8.93 | 8.94 | 8.765 | 697,491 |
| Feb 20 2024 | 9.04 | 0.47 | 5.48% | 8.78 | 9.11 | 8.78 | 895,373 |
| Feb 16 2024 | 8.57 | -0.03 | -0.35% | 8.56 | 8.665 | 8.53 | 465,924 |
| Feb 15 2024 | 8.60 | -0.06 | -0.69% | 8.66 | 8.69 | 8.58 | 714,911 |
| Feb 14 2024 | 8.66 | 0.15 | 1.76% | 8.59 | 8.69 | 8.50 | 834,300 |
| Feb 13 2024 | 8.51 | -0.33 | -3.73% | 8.63 | 8.64 | 8.46 | 637,900 |
| Feb 12 2024 | 8.84 | 0.05 | 0.57% | 8.82 | 8.85 | 8.705 | 391,942 |
| Feb 09 2024 | 8.79 | 0.21 | 2.45% | 8.60 | 8.8388 | 8.57 | 1,115,699 |
| Feb 08 2024 | 8.58 | -0.14 | -1.61% | 8.70 | 8.72 | 8.555 | 858,132 |
| Feb 07 2024 | 8.72 | 0.01 | 0.11% | 8.66 | 8.80 | 8.66 | 712,454 |
| Feb 06 2024 | 8.71 | 0.50 | 6.09% | 8.50 | 8.72 | 8.50 | 767,539 |
| Feb 05 2024 | 8.21 | 0.00 | 0.00% | 8.19 | 8.24 | 8.05 | 424,076 |
| Feb 02 2024 | 8.21 | -0.22 | -2.61% | 8.20 | 8.245 | 8.105 | 704,992 |
| Feb 01 2024 | 8.43 | 0.17 | 2.06% | 8.25 | 8.46 | 8.185 | 820,778 |
| Jan 31 2024 | 8.26 | 0.11 | 1.35% | 8.27 | 8.43 | 8.225 | 993,828 |
| Jan 30 2024 | 8.15 | -0.15 | -1.81% | 8.19 | 8.22 | 8.07 | 856,760 |
| Jan 29 2024 | 8.30 | -0.04 | -0.48% | 8.40 | 8.43 | 8.25 | 825,852 |
| Jan 26 2024 | 8.34 | -0.04 | -0.48% | 8.40 | 8.40 | 8.325 | 597,332 |
| Jan 25 2024 | 8.38 | 0.09 | 1.09% | 8.37 | 8.40 | 8.32 | 522,012 |
| Jan 24 2024 | 8.29 | 0.01 | 0.12% | 8.38 | 8.39 | 8.265 | 475,441 |
| Jan 23 2024 | 8.28 | 0.11 | 1.35% | 8.30 | 8.31 | 8.155 | 1,142,771 |
| Jan 22 2024 | 8.17 | -0.33 | -3.88% | 8.40 | 8.43 | 8.12 | 794,224 |
| Jan 19 2024 | 8.50 | 0.19 | 2.29% | 8.45 | 8.56 | 8.41 | 787,104 |
| Jan 18 2024 | 8.31 | -0.20 | -2.35% | 8.46 | 8.46 | 8.29 | 529,837 |
| Jan 17 2024 | 8.51 | -0.02 | -0.23% | 8.51 | 8.545 | 8.465 | 414,312 |
