C Electricas Brasileiras SA- Eletrobras (EBR)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
359.192 |
-1,03%
|
8,78
|
8,655
|
8,815
|
8,68
|
27/12/2023 |
147.024 |
0,34%
|
8,715
|
8,69
|
8,795
|
8,77
|
26/12/2023 |
98.971 |
0,92%
|
8,70
|
8,69
|
8,765
|
8,74
|
22/12/2023 |
137.907 |
1,41%
|
8,53
|
8,4315
|
8,725
|
8,66
|
21/12/2023 |
183.355 |
2,64%
|
8,475
|
8,4315
|
8,54
|
8,54
|
20/12/2023 |
364.156 |
-3,26%
|
8,52
|
8,33
|
8,55
|
8,32
|
19/12/2023 |
134.778 |
1,66%
|
8,565
|
8,4901
|
8,61
|
8,60
|
18/12/2023 |
227.356 |
2,55%
|
8,385
|
8,285
|
8,49
|
8,46
|
15/12/2023 |
306.732 |
-2,60%
|
8,385
|
8,23
|
8,41
|
8,25
|
14/12/2023 |
341.315 |
-0,82%
|
8,495
|
8,39
|
8,52
|
8,47
|
13/12/2023 |
385.024 |
4,27%
|
8,28
|
8,22
|
8,54
|
8,54
|
12/12/2023 |
379.030 |
-1,33%
|
8,31
|
8,14
|
8,36
|
8,19
|
11/12/2023 |
308.940 |
-0,54%
|
8,31
|
8,245
|
8,36
|
8,295
|
08/12/2023 |
364.790 |
-0,83%
|
8,37
|
8,28
|
8,47
|
8,34
|
07/12/2023 |
146.152 |
-0,47%
|
8,485
|
8,41
|
8,485
|
8,41
|
06/12/2023 |
331.649 |
0,72%
|
8,46
|
8,395
|
8,47
|
8,45
|
05/12/2023 |
374.651 |
1,82%
|
8,24
|
8,235
|
8,465
|
8,39
|
04/12/2023 |
205.879 |
-1,67%
|
8,315
|
8,175
|
8,37
|
8,24
|
01/12/2023 |
258.492 |
1,21%
|
8,21
|
8,18
|
8,47
|
8,38
|
30/11/2023 |
473.171 |
-0,12%
|
8,21
|
8,09
|
8,33
|
8,28
|
29/11/2023 |
124.257 |
-1,07%
|
8,30
|
8,27
|
8,41
|
8,29
|
28/11/2023 |
197.349 |
-0,24%
|
8,33
|
8,325
|
8,5198
|
8,38
|
27/11/2023 |
331.451 |
1,57%
|
8,33
|
8,23
|
8,425
|
8,40
|
24/11/2023 |
120.449 |
-0,86%
|
8,25
|
8,22
|
8,32
|
8,12
|
23/11/2023 |
178.585 |
0,12%
|
8,25
|
8,11
|
8,30
|
8,19
|
22/11/2023 |
178.585 |
0,12%
|
8,25
|
8,11
|
8,30
|
8,19
|
21/11/2023 |
174.496 |
-2,15%
|
8,26
|
8,13
|
8,295
|
8,18
|
20/11/2023 |
203.727 |
1,58%
|
8,26
|
8,24
|
8,39
|
8,36
|
17/11/2023 |
236.349 |
-1,20%
|
8,24
|
8,21
|
8,395
|
8,23
|
16/11/2023 |
301.435 |
2,33%
|
8,24
|
8,14
|
8,34
|
8,33
|
15/11/2023 |
643.452 |
0,49%
|
8,15
|
7,9729
|
8,23
|
8,14
|
14/11/2023 |
259.090 |
4,11%
|
8,02
|
7,99
|
8,125
|
8,10
|
13/11/2023 |
183.497 |
2,37%
|
7,60
|
7,565
|
7,80
|
7,78
|
10/11/2023 |
233.476 |
1,06%
|
7,64
|
7,58
|
7,71
|
7,60
|
09/11/2023 |
370.850 |
-1,18%
|
7,67
|
7,49
|
7,725
|
7,52
|
08/11/2023 |
774.790 |
-0,91%
|
7,70
|
7,535
|
7,84
|
7,61
|
07/11/2023 |
549.208 |
1,86%
|
7,70
|
7,67
|
7,80
|
7,68
|
06/11/2023 |
411.764 |
0,13%
|
7,43
|
7,415
|
7,58
|
7,54
|
03/11/2023 |
635.973 |
2,66%
|
7,51
|
7,41
|
7,615
|
7,535
|
02/11/2023 |
403.071 |
1,52%
|
6,93
|
7,2801
|
7,41
|
7,34
|
01/11/2023 |
260.530 |
5,55%
|
6,75
|
6,92
|
7,27
|
7,23
|
31/10/2023 |
235.892 |
0,74%
|
6,75
|
6,75
|
6,89
|
6,85
|
30/10/2023 |
274.538 |
-0,59%
|
7,21
|
6,755
|
7,04
|
6,80
|
27/10/2023 |
256.414 |
-2,99%
|
7,21
|
6,80
|
7,26
|
6,81
|
26/10/2023 |
149.999 |
2,48%
|
6,92
|
6,92
|
7,03
|
7,02
|
25/10/2023 |
195.004 |
-1,01%
|
6,89
|
6,77
|
6,89
|
6,85
|
24/10/2023 |
434.672 |
1,92%
|
6,88
|
6,84
|
6,975
|
6,92
|
23/10/2023 |
170.792 |
0,44%
|
6,75
|
6,728
|
6,92
|
6,79
|
20/10/2023 |
360.932 |
0,45%
|
6,75
|
6,66
|
6,8107
|
6,76
|
19/10/2023 |
280.330 |
0,75%
|
6,68
|
6,69
|
6,8505
|
6,73
|
18/10/2023 |
317.067 |
-4,02%
|
6,81
|
6,65
|
6,81
|
6,68
|
17/10/2023 |
619.109 |
-1,14%
|
6,99
|
6,8805
|
7,10
|
6,96
|
16/10/2023 |
192.794 |
0,72%
|
7,14
|
6,95
|
7,09
|
7,04
|
13/10/2023 |
536.149 |
-0,29%
|
7,14
|
6,96
|
7,17
|
6,99
|
12/10/2023 |
188.003 |
-2,37%
|
7,15
|
6,985
|
7,21
|
7,01
|
11/10/2023 |
241.846 |
0,28%
|
7,02
|
7,08
|
7,20
|
7,18
|
10/10/2023 |
247.757 |
4,07%
|
6,625
|
6,971
|
7,16
|
7,16
|
09/10/2023 |
256.440 |
2,16%
|
6,86
|
6,62
|
6,93
|
6,865
|