Centrais Electricas Brasileiras SA (EBR) Historical Stock Data
9.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EBR is down -0.41% a day on average. There have been 17 days where Centrais Electricas Brasileiras SA closed green and 13 days where EBR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 8.92 | 9.05 | ↑$0.14 (1.51%) | 8.84 | 9.14 | 2.06M |
| 2025-12-22 | 9.28 | 8.85 | ↓$0.43 (-4.63%) | 8.78 | 9.64 | 6.06M |
| 2025-12-19 | 11.58 | 11.42 | ↓$0.16 (-1.38%) | 11.42 | 11.79 | 2.19M |
| 2025-12-18 | 11.39 | 11.46 | ↑$0.07 (0.61%) | 11.27 | 11.48 | 2.12M |
| 2025-12-17 | 11.17 | 11.30 | ↑$0.13 (1.16%) | 11.08 | 11.36 | 3.34M |
| 2025-12-16 | 11.76 | 11.56 | ↓$0.20 (-1.70%) | 11.55 | 11.82 | 2.30M |
| 2025-12-15 | 11.95 | 12.02 | ↑$0.07 (0.60%) | 11.88 | 12.12 | 2.33M |
| 2025-12-12 | 11.83 | 11.74 | ↓$0.09 (-0.76%) | 11.64 | 11.87 | 1.10M |
| 2025-12-11 | 11.52 | 11.61 | ↑$0.09 (0.78%) | 11.52 | 11.71 | 2.02M |
| 2025-12-10 | 11.80 | 11.60 | ↓$0.20 (-1.69%) | 11.57 | 11.81 | 0.91M |
| 2025-12-05 | 12.48 | 11.54 | ↓$0.94 (-7.53%) | 11.49 | 12.66 | 5.22M |
| 2025-11-28 | 11.71 | 11.75 | ↑$0.04 (0.34%) | 11.63 | 11.77 | 661.11K |
| 2025-11-21 | 11.20 | 11.25 | ↑$0.05 (0.45%) | 11.12 | 11.28 | 1.17M |
| 2025-11-20 | 11.51 | 11.12 | ↓$0.39 (-3.39%) | 11.12 | 11.54 | 1.04M |
| 2025-11-18 | 11.43 | 11.49 | ↑$0.06 (0.57%) | 11.37 | 11.54 | 1.18M |
| 2025-11-17 | 11.38 | 11.45 | ↑$0.07 (0.62%) | 11.36 | 11.57 | 1.91M |
| 2025-11-14 | 11.66 | 11.79 | ↑$0.13 (1.11%) | 11.59 | 11.93 | 3.74M |
| 2025-11-07 | 10.73 | 11.03 | ↑$0.30 (2.80%) | 10.71 | 11.05 | 2.19M |
| 2025-11-06 | 11.24 | 10.92 | ↓$0.32 (-2.85%) | 10.92 | 11.27 | 2.49M |
| 2025-11-05 | 10.59 | 10.71 | ↑$0.12 (1.13%) | 10.57 | 10.80 | 3.32M |
| 2025-11-04 | 10.54 | 10.44 | ↓$0.10 (-0.95%) | 10.44 | 10.57 | 2.57M |
| 2025-11-03 | 10.47 | 10.53 | ↑$0.06 (0.57%) | 10.40 | 10.56 | 1.72M |
| 2025-10-31 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.30 | 10.40 | 2.07M |
| 2025-10-30 | 10.18 | 10.34 | ↑$0.16 (1.57%) | 10.18 | 10.35 | 2.21M |
| 2025-10-29 | 10.30 | 10.28 | ↓$0.02 (-0.19%) | 10.22 | 10.32 | 2.35M |
| 2025-10-28 | 10.09 | 10.17 | ↑$0.08 (0.79%) | 10.09 | 10.25 | 1.83M |
| 2025-10-27 | 10.05 | 10.17 | ↑$0.12 (1.19%) | 10.04 | 10.26 | 2.64M |
| 2025-10-24 | 10.11 | 10.01 | ↓$0.10 (-0.94%) | 10.00 | 10.13 | 1.57M |
| 2025-10-23 | 10.11 | 10.05 | ↓$0.06 (-0.59%) | 9.97 | 10.11 | 2M |
| 2025-10-22 | 10.15 | 10.01 | ↓$0.14 (-1.38%) | 10.01 | 10.15 | 2.05M |
Create an account or log in to view more rows.
$EBR MAY RIP TOMORROW
$EBR let’s go!! Squeeze time
$EBR Green by EOD guarentee
$EBR rip and dip today bulls
$EBR how low can she go
$EBR buying time
added
$EBR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$EBR let it ride
$EBR flow comin
$EBR glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol