C Electricas Brasileiras SA- Eletrobras (EBR)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
233.967 |
-0,83%
|
7,22
|
7,095
|
7,16
|
7,13
|
16/07/2024 |
162.105 |
0,70%
|
7,20
|
7,125
|
7,225
|
7,19
|
15/07/2024 |
214.691 |
-1,11%
|
7,15
|
7,105
|
7,165
|
7,14
|
12/07/2024 |
475.107 |
1,69%
|
7,14
|
7,12
|
7,25
|
7,22
|
11/07/2024 |
734.186 |
0,00%
|
7,15
|
7,045
|
7,19
|
7,10
|
10/07/2024 |
198.127 |
0,00%
|
7,24
|
7,08
|
7,24
|
7,10
|
09/07/2024 |
310.405 |
2,31%
|
6,95
|
6,94
|
7,13
|
7,10
|
08/07/2024 |
208.431 |
-0,43%
|
6,94
|
6,915
|
7,05
|
6,94
|
05/07/2024 |
845.354 |
2,35%
|
7,04
|
6,925
|
7,075
|
6,97
|
04/07/2024 |
318.019 |
0,00%
|
6,76
|
6,715
|
6,85
|
6,81
|
03/07/2024 |
318.019 |
3,50%
|
6,76
|
6,715
|
6,85
|
6,81
|
02/07/2024 |
713.450 |
1,23%
|
6,49
|
6,455
|
6,615
|
6,58
|
01/07/2024 |
337.890 |
1,09%
|
6,47
|
6,45
|
6,625
|
6,50
|
28/06/2024 |
692.276 |
-1,38%
|
6,50
|
6,425
|
6,615
|
6,43
|
27/06/2024 |
559.491 |
3,17%
|
6,33
|
6,32
|
6,555
|
6,52
|
26/06/2024 |
166.080 |
-1,71%
|
6,22
|
6,21
|
6,335
|
6,32
|
25/06/2024 |
383.125 |
-1,68%
|
6,48
|
6,395
|
6,48
|
6,43
|
24/06/2024 |
245.559 |
2,19%
|
6,48
|
6,48
|
6,61
|
6,54
|
21/06/2024 |
1.277.015 |
1,11%
|
6,36
|
6,335
|
6,435
|
6,40
|
20/06/2024 |
503.017 |
-2,32%
|
6,54
|
6,32
|
6,545
|
6,33
|
19/06/2024 |
331.540 |
0,00%
|
6,44
|
6,415
|
6,555
|
6,48
|
18/06/2024 |
331.540 |
-1,97%
|
6,44
|
6,415
|
6,555
|
6,48
|
17/06/2024 |
526.074 |
-1,36%
|
6,52
|
6,4406
|
6,579
|
6,52
|
14/06/2024 |
705.748 |
-0,15%
|
6,60
|
6,49
|
6,679
|
6,61
|
13/06/2024 |
534.292 |
0,46%
|
6,60
|
6,54
|
6,67
|
6,62
|
12/06/2024 |
594.205 |
-2,52%
|
6,795
|
6,57
|
6,795
|
6,59
|
11/06/2024 |
270.519 |
0,15%
|
6,735
|
6,755
|
6,84
|
6,76
|
10/06/2024 |
253.277 |
0,00%
|
6,735
|
6,675
|
6,79
|
6,75
|
07/06/2024 |
220.478 |
-3,16%
|
6,855
|
6,71
|
6,915
|
6,75
|
06/06/2024 |
315.618 |
1,90%
|
6,78
|
6,885
|
7,0499
|
6,97
|
05/06/2024 |
290.312 |
0,51%
|
6,78
|
6,755
|
6,91
|
6,845
|
04/06/2024 |
354.264 |
-0,29%
|
6,73
|
6,72
|
6,82
|
6,81
|
03/06/2024 |
297.853 |
2,25%
|
6,66
|
6,63
|
6,83
|
6,83
|
31/05/2024 |
416.482 |
-2,77%
|
6,75
|
6,655
|
6,765
|
6,68
|
30/05/2024 |
89.734 |
1,03%
|
6,84
|
6,815
|
6,94
|
6,87
|
29/05/2024 |
218.774 |
-2,86%
|
6,84
|
6,78
|
6,875
|
6,80
|
28/05/2024 |
125.428 |
-0,57%
|
7,165
|
6,9601
|
7,165
|
7,00
|
27/05/2024 |
118.957 |
0,00%
|
7,07
|
7,025
|
7,14
|
7,04
|
24/05/2024 |
118.957 |
-0,14%
|
7,07
|
7,025
|
7,14
|
7,04
|
23/05/2024 |
250.770 |
-0,43%
|
7,06
|
6,965
|
7,09
|
7,02
|
22/05/2024 |
731.819 |
-4,08%
|
7,16
|
7,01
|
7,1899
|
7,05
|
21/05/2024 |
413.425 |
0,82%
|
7,20
|
7,17
|
7,365
|
7,35
|
20/05/2024 |
383.437 |
-2,80%
|
7,405
|
7,275
|
7,53
|
7,29
|
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
|