C Electricas Brasileiras SA- Eletrobras (EBR)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,00%
|
7,49
|
7,43
|
7,51
|
7,50
|
17/05/2024 |
174.567 |
0,00%
|
7,49
|
7,43
|
7,51
|
7,50
|
16/05/2024 |
149.275 |
1,08%
|
7,47
|
7,43
|
7,54
|
7,50
|
15/05/2024 |
260.152 |
-0,67%
|
7,385
|
7,32
|
7,50
|
7,42
|
14/05/2024 |
415.311 |
1,08%
|
7,385
|
7,39
|
7,53
|
7,47
|
13/05/2024 |
348.072 |
1,23%
|
7,39
|
7,36
|
7,475
|
7,39
|
10/05/2024 |
402.492 |
-0,82%
|
7,39
|
7,22
|
7,42
|
7,30
|
09/05/2024 |
522.807 |
-6,13%
|
7,78
|
7,235
|
7,455
|
7,35
|
08/05/2024 |
392.575 |
0,18%
|
7,89
|
7,71
|
7,89
|
7,825
|
07/05/2024 |
220.828 |
1,02%
|
7,89
|
7,835
|
7,92
|
7,89
|
06/05/2024 |
158.870 |
0,39%
|
7,585
|
7,785
|
7,91
|
7,81
|
03/05/2024 |
314.262 |
1,97%
|
7,585
|
7,76
|
7,91
|
7,78
|
02/05/2024 |
318.843 |
2,55%
|
7,39
|
7,57
|
7,685
|
7,63
|
01/05/2024 |
222.342 |
1,09%
|
7,39
|
7,335
|
7,535
|
7,44
|
30/04/2024 |
332.156 |
-0,94%
|
7,385
|
7,33
|
7,44
|
7,36
|
29/04/2024 |
313.858 |
0,54%
|
7,425
|
7,405
|
7,48
|
7,43
|
26/04/2024 |
491.369 |
2,36%
|
7,42
|
7,325
|
7,525
|
7,38
|
25/04/2024 |
379.916 |
0,56%
|
7,07
|
7,05
|
7,26
|
7,21
|
24/04/2024 |
297.124 |
-1,65%
|
7,21
|
7,16
|
7,22
|
7,17
|
23/04/2024 |
293.848 |
-0,68%
|
7,23
|
7,18
|
7,335
|
7,29
|
22/04/2024 |
231.135 |
0,00%
|
7,29
|
7,235
|
7,36
|
7,34
|
19/04/2024 |
202.635 |
1,24%
|
7,29
|
7,28
|
7,38
|
7,34
|
18/04/2024 |
242.940 |
-0,28%
|
7,91
|
7,1298
|
7,295
|
7,25
|
17/04/2024 |
324.102 |
-0,68%
|
7,91
|
7,175
|
7,35
|
7,27
|
16/04/2024 |
860.710 |
-3,05%
|
7,91
|
7,245
|
7,415
|
7,32
|
15/04/2024 |
1.160.880 |
-1,31%
|
7,91
|
7,285
|
7,55
|
7,55
|
12/04/2024 |
235.714 |
0,00%
|
7,91
|
7,54
|
7,73
|
7,65
|
11/04/2024 |
696.857 |
-4,73%
|
7,91
|
7,63
|
7,92
|
7,65
|
10/04/2024 |
381.543 |
-3,49%
|
8,18
|
7,99
|
8,20
|
8,03
|
09/04/2024 |
240.124 |
1,59%
|
8,08
|
8,25
|
8,365
|
8,32
|
08/04/2024 |
192.836 |
0,61%
|
8,08
|
8,0798
|
8,27
|
8,19
|
05/04/2024 |
322.751 |
-0,37%
|
8,115
|
7,97
|
8,14
|
8,14
|
04/04/2024 |
507.047 |
0,62%
|
8,325
|
8,12
|
8,405
|
8,17
|
03/04/2024 |
475.689 |
0,25%
|
8,08
|
7,91
|
8,155
|
8,12
|
02/04/2024 |
217.792 |
-0,49%
|
8,08
|
8,02
|
8,13
|
8,10
|
01/04/2024 |
233.167 |
-2,52%
|
8,36
|
8,08
|
8,36
|
8,14
|
28/03/2024 |
439.614 |
-0,48%
|
8,35
|
8,25
|
8,42
|
8,35
|
27/03/2024 |
411.560 |
-1,29%
|
8,51
|
8,27
|
8,52
|
8,39
|
26/03/2024 |
155.503 |
0,00%
|
8,385
|
8,46
|
8,565
|
8,50
|
25/03/2024 |
255.084 |
1,19%
|
8,385
|
8,37
|
8,55
|
8,50
|
22/03/2024 |
128.878 |
-1,52%
|
8,48
|
8,36
|
8,555
|
8,40
|
21/03/2024 |
321.535 |
0,12%
|
8,48
|
8,395
|
8,565
|
8,53
|
20/03/2024 |
281.061 |
2,65%
|
8,44
|
8,352
|
8,54
|
8,52
|
19/03/2024 |
565.020 |
0,85%
|
8,61
|
8,12
|
8,375
|
8,30
|
18/03/2024 |
246.644 |
-4,19%
|
8,61
|
8,23
|
8,63
|
8,23
|
15/03/2024 |
492.102 |
-2,61%
|
8,71
|
8,415
|
8,71
|
8,59
|
14/03/2024 |
313.031 |
1,03%
|
8,85
|
8,75
|
8,91
|
8,82
|
13/03/2024 |
353.626 |
-0,46%
|
8,70
|
8,665
|
8,81
|
8,73
|
12/03/2024 |
333.073 |
1,51%
|
8,67
|
8,63
|
8,835
|
8,77
|
11/03/2024 |
188.735 |
-0,58%
|
8,67
|
8,629
|
8,715
|
8,64
|
08/03/2024 |
178.907 |
-1,14%
|
8,62
|
8,61
|
8,755
|
8,69
|
07/03/2024 |
90.396 |
-0,23%
|
8,77
|
8,725
|
8,80
|
8,79
|
06/03/2024 |
115.750 |
0,11%
|
8,85
|
8,78
|
8,88
|
8,81
|
05/03/2024 |
323.226 |
0,23%
|
8,85
|
8,75
|
8,945
|
8,80
|
04/03/2024 |
154.823 |
-0,45%
|
8,78
|
8,7025
|
8,82
|
8,78
|
01/03/2024 |
216.327 |
0,80%
|
8,71
|
8,71
|
8,91
|
8,82
|
29/02/2024 |
138.061 |
-0,79%
|
8,71
|
8,71
|
8,84
|
8,75
|
28/02/2024 |
111.726 |
-1,01%
|
8,77
|
8,745
|
8,86
|
8,82
|
27/02/2024 |
136.067 |
2,65%
|
8,86
|
8,81
|
8,95
|
8,91
|
26/02/2024 |
89.415 |
0,70%
|
8,71
|
8,61
|
8,72
|
8,68
|
23/02/2024 |
97.568 |
-1,60%
|
8,71
|
8,595
|
8,71
|
8,62
|
22/02/2024 |
119.715 |
-0,68%
|
8,89
|
8,73
|
8,91
|
8,77
|
21/02/2024 |
218.305 |
-2,32%
|
8,80
|
8,765
|
8,94
|
8,83
|
20/02/2024 |
242.233 |
5,48%
|
8,80
|
8,80
|
9,105
|
9,04
|
19/02/2024 |
173.892 |
0,00%
|
8,56
|
8,53
|
8,66
|
8,57
|
16/02/2024 |
173.892 |
-1,04%
|
8,56
|
8,53
|
8,66
|
8,57
|
15/02/2024 |
165.682 |
-0,69%
|
8,655
|
8,58
|
8,68
|
8,60
|
14/02/2024 |
280.204 |
1,76%
|
8,55
|
8,58
|
8,69
|
8,66
|
13/02/2024 |
230.868 |
-3,73%
|
8,68
|
8,465
|
8,78
|
8,51
|
12/02/2024 |
116.439 |
0,57%
|
8,74
|
8,71
|
8,85
|
8,84
|
09/02/2024 |
337.595 |
2,45%
|
8,58
|
8,58
|
8,8388
|
8,79
|
08/02/2024 |
211.593 |
-1,61%
|
8,67
|
8,555
|
8,72
|
8,58
|
07/02/2024 |
176.298 |
0,12%
|
8,51
|
8,67
|
8,80
|
8,72
|
06/02/2024 |
243.364 |
6,09%
|
8,51
|
8,51
|
8,72
|
8,71
|
05/02/2024 |
83.885 |
0,00%
|
8,19
|
8,0505
|
8,235
|
8,21
|
02/02/2024 |
161.029 |
-2,61%
|
8,195
|
8,11
|
8,235
|
8,21
|
01/02/2024 |
192.840 |
2,06%
|
8,24
|
8,185
|
8,46
|
8,43
|
31/01/2024 |
238.634 |
1,35%
|
8,29
|
8,23
|
8,415
|
8,26
|
30/01/2024 |
205.523 |
-1,81%
|
8,395
|
8,08
|
8,22
|
8,15
|
29/01/2024 |
187.715 |
-0,48%
|
8,39
|
8,25
|
8,42
|
8,30
|
26/01/2024 |
164.123 |
-0,48%
|
8,39
|
8,325
|
8,395
|
8,34
|
25/01/2024 |
134.063 |
1,09%
|
8,39
|
8,32
|
8,40
|
8,38
|
24/01/2024 |
133.175 |
0,12%
|
8,39
|
8,265
|
8,39
|
8,29
|
23/01/2024 |
341.880 |
1,35%
|
8,28
|
8,155
|
8,31
|
8,28
|
22/01/2024 |
185.422 |
-3,88%
|
8,45
|
8,12
|
8,425
|
8,17
|
19/01/2024 |
233.606 |
2,29%
|
8,45
|
8,42
|
8,555
|
8,50
|
18/01/2024 |
209.220 |
-2,35%
|
8,43
|
8,29
|
8,45
|
8,31
|
17/01/2024 |
107.296 |
-0,23%
|
8,49
|
8,465
|
8,535
|
8,51
|
16/01/2024 |
423.149 |
-3,94%
|
8,72
|
8,475
|
8,72
|
8,53
|
15/01/2024 |
141.847 |
0,11%
|
8,95
|
8,80
|
8,995
|
8,88
|
12/01/2024 |
141.847 |
0,11%
|
8,95
|
8,80
|
8,995
|
8,88
|
11/01/2024 |
499.857 |
1,72%
|
8,905
|
8,705
|
8,9588
|
8,87
|
10/01/2024 |
251.192 |
2,83%
|
8,59
|
8,515
|
8,79
|
8,72
|
09/01/2024 |
199.429 |
0,36%
|
8,38
|
8,39
|
8,51
|
8,48
|
08/01/2024 |
170.915 |
-0,35%
|
8,38
|
8,38
|
8,495
|
8,45
|
05/01/2024 |
123.132 |
0,95%
|
8,37
|
8,43
|
8,555
|
8,48
|
04/01/2024 |
115.931 |
-0,83%
|
8,37
|
8,345
|
8,44
|
8,40
|
03/01/2024 |
141.366 |
-0,24%
|
8,61
|
8,455
|
8,565
|
8,47
|
02/01/2024 |
237.363 |
-1,51%
|
8,61
|
8,46
|
8,60
|
8,49
|
29/12/2023 |
180.912 |
-0,69%
|
8,61
|
8,55
|
8,65
|
8,62
|