Centrais Electricas Brasileiras SA (EBR) Historical Stock Data
7.17 ↓0.12 (-1.65%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EBR is down -0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.24 | 7.17 | ↓$0.07 (-0.97%) | 7.16 | 7.24 | 1.08M |
| 2024-04-23 | 7.26 | 7.29 | ↑$0.03 (0.41%) | 7.18 | 7.34 | 0.93M |
| 2024-04-22 | 7.32 | 7.34 | ↑$0.02 (0.27%) | 7.24 | 7.36 | 866.89K |
| 2024-04-19 | 7.27 | 7.34 | ↑$0.07 (0.96%) | 7.27 | 7.38 | 765.12K |
| 2024-04-18 | 7.27 | 7.25 | ↓$0.02 (-0.28%) | 7.13 | 7.30 | 1.09M |
| 2024-04-17 | 7.34 | 7.27 | ↓$0.07 (-0.95%) | 7.17 | 7.36 | 1.86M |
| 2024-04-16 | 7.35 | 7.32 | ↓$0.03 (-0.41%) | 7.25 | 7.42 | 2.45M |
| 2024-04-15 | 7.49 | 7.55 | ↑$0.06 (0.80%) | 7.29 | 7.55 | 3.16M |
| 2024-04-12 | 7.61 | 7.65 | ↑$0.04 (0.53%) | 7.54 | 7.73 | 1.17M |
| 2024-04-11 | 7.93 | 7.65 | ↓$0.28 (-3.53%) | 7.63 | 7.93 | 2.40M |
| 2024-04-10 | 8.15 | 8.03 | ↓$0.12 (-1.47%) | 7.99 | 8.21 | 1.39M |
| 2024-04-09 | 8.28 | 8.32 | ↑$0.04 (0.48%) | 8.25 | 8.37 | 880.70K |
| 2024-04-08 | 8.10 | 8.19 | ↑$0.09 (1.11%) | 8.08 | 8.28 | 777.60K |
| 2024-04-05 | 8.11 | 8.14 | ↑$0.03 (0.37%) | 7.97 | 8.14 | 1.12M |
| 2024-04-04 | 8.32 | 8.17 | ↓$0.15 (-1.80%) | 8.12 | 8.41 | 2.45M |
| 2024-04-03 | 8.04 | 8.12 | ↑$0.08 (1.00%) | 7.91 | 8.16 | 1.42M |
| 2024-04-02 | 8.08 | 8.10 | ↑$0.02 (0.25%) | 8.02 | 8.14 | 838.50K |
| 2024-04-01 | 8.35 | 8.14 | ↓$0.21 (-2.51%) | 8.08 | 8.37 | 821.66K |
| 2024-03-28 | 8.35 | 8.35 | ↑$0.00 (0.00%) | 8.25 | 8.43 | 1.62M |
| 2024-03-27 | 8.51 | 8.39 | ↓$0.12 (-1.41%) | 8.27 | 8.52 | 0.98M |
| 2024-03-26 | 8.49 | 8.50 | ↑$0.01 (0.12%) | 8.46 | 8.57 | 622.07K |
| 2024-03-25 | 8.40 | 8.50 | ↑$0.10 (1.19%) | 8.37 | 8.55 | 0.98M |
| 2024-03-22 | 8.47 | 8.40 | ↓$0.07 (-0.83%) | 8.36 | 8.56 | 545.28K |
| 2024-03-21 | 8.48 | 8.53 | ↑$0.05 (0.59%) | 8.40 | 8.57 | 1.16M |
| 2024-03-20 | 8.41 | 8.52 | ↑$0.11 (1.31%) | 8.35 | 8.54 | 1.23M |
| 2024-03-19 | 8.18 | 8.30 | ↑$0.12 (1.47%) | 8.12 | 8.38 | 1.66M |
| 2024-03-18 | 8.61 | 8.23 | ↓$0.38 (-4.41%) | 8.23 | 8.63 | 0.93M |
| 2024-03-15 | 8.72 | 8.59 | ↓$0.13 (-1.49%) | 8.42 | 8.72 | 1.54M |
| 2024-03-14 | 8.88 | 8.82 | ↓$0.06 (-0.68%) | 8.75 | 8.92 | 1.01M |
| 2024-03-13 | 8.70 | 8.73 | ↑$0.03 (0.34%) | 8.67 | 8.82 | 1.42M |
Create an account or log in to view more rows.
$EBR MACD turned bullish
$EBR puts r going to print tomorrow
$EBR call the SEC
$EBR Starting a small position
$EBR I need a smoke after this trade
$EBR LOADING UP HERE!
$EBR BUY BUY BUY
$EBR almost go time
$EBR Good night bears!
$EBR buy the fear