Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B) Historical Stock Data
12.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBR-B is down -0.29% a day on average. There have been 14 days where Centrais Elétricas Brasileiras S.A. - Eletrobrás closed green and 16 days where EBR-B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 13.20 | 12.08 | ↓$1.12 (-8.46%) | 12.00 | 13.43 | 20.80K |
| 2025-11-28 | 12.56 | 12.59 | ↑$0.03 (0.24%) | 12.45 | 12.63 | 105.71K |
| 2025-11-07 | 11.42 | 11.68 | ↑$0.26 (2.28%) | 11.27 | 11.68 | 14.29K |
| 2025-11-06 | 11.93 | 11.60 | ↓$0.33 (-2.77%) | 11.45 | 11.94 | 52.11K |
| 2025-11-05 | 11.11 | 11.55 | ↑$0.44 (3.96%) | 11.01 | 11.55 | 44.94K |
| 2025-11-04 | 11.29 | 11.15 | ↓$0.14 (-1.24%) | 11.10 | 11.31 | 23.55K |
| 2025-11-03 | 11.19 | 11.29 | ↑$0.10 (0.89%) | 11.15 | 11.31 | 94.36K |
| 2025-10-31 | 11.03 | 11.06 | ↑$0.03 (0.27%) | 10.99 | 11.09 | 3.68K |
| 2025-10-30 | 10.93 | 11.04 | ↑$0.11 (1.02%) | 10.93 | 11.06 | 6.55K |
| 2025-10-29 | 10.98 | 10.95 | ↓$0.03 (-0.31%) | 10.94 | 10.99 | 6.08K |
| 2025-10-28 | 10.76 | 10.81 | ↑$0.05 (0.49%) | 10.68 | 10.89 | 8.35K |
| 2025-10-27 | 10.65 | 10.80 | ↑$0.15 (1.41%) | 10.65 | 10.98 | 18K |
| 2025-10-24 | 10.76 | 10.64 | ↓$0.12 (-1.12%) | 10.56 | 10.76 | 1.59K |
| 2025-10-23 | 10.79 | 10.64 | ↓$0.15 (-1.39%) | 10.59 | 10.79 | 4.09K |
| 2025-10-22 | 10.75 | 10.65 | ↓$0.10 (-0.93%) | 10.59 | 10.75 | 3.72K |
| 2025-10-21 | 10.85 | 10.77 | ↓$0.08 (-0.74%) | 10.76 | 10.90 | 14.11K |
| 2025-10-20 | 10.64 | 11.08 | ↑$0.44 (4.14%) | 10.64 | 11.08 | 54.07K |
| 2025-10-17 | 10.49 | 10.35 | ↓$0.14 (-1.33%) | 10.16 | 10.63 | 16.85K |
| 2025-10-16 | 10.23 | 10.33 | ↑$0.10 (0.98%) | 10.22 | 10.34 | 6.66K |
| 2025-10-15 | 10.34 | 10.32 | ↓$0.02 (-0.19%) | 10.24 | 10.35 | 10.68K |
| 2025-10-14 | 9.96 | 10.03 | ↑$0.07 (0.70%) | 9.95 | 10.16 | 4.78K |
| 2025-10-13 | 10.18 | 10.16 | ↓$0.02 (-0.19%) | 10.09 | 10.20 | 10.28K |
| 2025-10-10 | 10.20 | 10.05 | ↓$0.15 (-1.47%) | 9.98 | 10.29 | 8.76K |
| 2025-10-09 | 10.50 | 10.38 | ↓$0.11 (-1.10%) | 10.21 | 10.50 | 5.70K |
| 2025-10-08 | 10.36 | 10.37 | ↑$0.01 (0.10%) | 10.27 | 10.37 | 5.87K |
| 2025-10-07 | 10.50 | 10.22 | ↓$0.28 (-2.67%) | 10.14 | 10.50 | 7.35K |
| 2025-10-06 | 10.29 | 10.36 | ↑$0.07 (0.68%) | 10.26 | 10.41 | 10.79K |
| 2025-10-03 | 10.39 | 10.20 | ↓$0.19 (-1.83%) | 10.20 | 10.44 | 13.23K |
| 2025-10-02 | 10.50 | 10.42 | ↓$0.08 (-0.76%) | 10.30 | 10.53 | 9.92K |
| 2025-10-01 | 10.50 | 10.57 | ↑$0.07 (0.67%) | 10.37 | 10.57 | 21.45K |
Create an account or log in to view more rows.
$EBR-B good support.....
$EBR-B bounce back baby
$EBR-B Ride this train. You won't regret.
$EBR-B just go up
$EBR-B starting to gap up a little
$EBR-B LFGGGGGG
$EBR-B recovery hasn’t even started yet.. imo
$EBR-B why is this not moving lol
$EBR-B This may be your last opportunity to buy on the cheap??
$EBR-B MAY RIP TOMORROW