C Electricas Brasileiras SA- Eletrobras (EBR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
561.756 |
-0,15%
|
6,86
|
6,45
|
6,745
|
6,72
|
05/10/2023 |
203.037 |
-1,54%
|
6,81
|
6,66
|
6,89
|
6,735
|
04/10/2023 |
216.274 |
0,15%
|
6,81
|
6,74
|
6,9291
|
6,84
|
03/10/2023 |
460.900 |
-3,67%
|
7,06
|
6,795
|
7,085
|
6,83
|
02/10/2023 |
263.569 |
-3,01%
|
7,24
|
7,08
|
7,26
|
7,09
|
29/09/2023 |
788.761 |
2,24%
|
7,00
|
7,23
|
7,315
|
7,31
|
28/09/2023 |
342.276 |
2,14%
|
7,00
|
6,945
|
7,20
|
7,15
|
27/09/2023 |
762.140 |
-3,58%
|
7,20
|
6,865
|
7,225
|
7,00
|
26/09/2023 |
530.501 |
0,83%
|
7,39
|
7,25
|
7,555
|
7,26
|
25/09/2023 |
396.932 |
1,70%
|
7,06
|
7,04
|
7,24
|
7,20
|
22/09/2023 |
204.007 |
0,14%
|
7,13
|
7,03
|
7,165
|
7,08
|
21/09/2023 |
341.477 |
-4,59%
|
7,13
|
7,05
|
7,25
|
7,07
|
20/09/2023 |
197.229 |
2,07%
|
7,29
|
7,29
|
7,44
|
7,41
|
19/09/2023 |
210.355 |
-1,22%
|
7,39
|
7,235
|
7,40
|
7,26
|
18/09/2023 |
152.195 |
0,27%
|
7,46
|
7,26
|
7,38
|
7,35
|
15/09/2023 |
566.905 |
-2,40%
|
7,46
|
7,325
|
7,475
|
7,33
|
14/09/2023 |
171.433 |
1,49%
|
7,43
|
7,345
|
7,54
|
7,51
|
13/09/2023 |
329.203 |
2,78%
|
7,06
|
7,30
|
7,565
|
7,40
|
12/09/2023 |
163.324 |
1,70%
|
7,06
|
7,05
|
7,225
|
7,20
|
11/09/2023 |
161.725 |
3,06%
|
6,78
|
6,94
|
7,10
|
7,08
|
08/09/2023 |
167.861 |
1,33%
|
6,78
|
6,711
|
6,89
|
6,87
|
07/09/2023 |
175.865 |
-3,65%
|
6,85
|
6,78
|
6,87
|
6,60
|
06/09/2023 |
169.531 |
-2,14%
|
6,985
|
6,83
|
7,015
|
6,85
|
05/09/2023 |
168.683 |
-2,24%
|
7,00
|
6,95
|
7,085
|
7,00
|
04/09/2023 |
116.800 |
0,70%
|
7,175
|
7,15
|
7,235
|
7,16
|
01/09/2023 |
116.800 |
0,70%
|
7,175
|
7,15
|
7,235
|
7,16
|
31/08/2023 |
201.150 |
-4,31%
|
7,25
|
7,085
|
7,26
|
7,11
|
30/08/2023 |
142.484 |
-0,87%
|
7,55
|
7,415
|
7,56
|
7,425
|
29/08/2023 |
312.307 |
0,47%
|
7,455
|
7,39
|
7,515
|
7,495
|
28/08/2023 |
160.303 |
0,00%
|
7,40
|
7,365
|
7,48
|
7,46
|
25/08/2023 |
298.580 |
-1,19%
|
7,49
|
7,415
|
7,54
|
7,46
|
24/08/2023 |
424.813 |
1,21%
|
7,62
|
7,485
|
7,705
|
7,55
|
23/08/2023 |
821.784 |
7,98%
|
6,90
|
7,115
|
7,52
|
7,44
|
22/08/2023 |
233.677 |
1,18%
|
6,90
|
6,815
|
6,925
|
6,89
|
21/08/2023 |
289.112 |
-2,01%
|
6,84
|
6,7588
|
6,84
|
6,81
|
18/08/2023 |
205.099 |
0,29%
|
6,85
|
6,905
|
7,01
|
6,95
|
17/08/2023 |
352.364 |
1,91%
|
7,03
|
6,7799
|
6,955
|
6,93
|
16/08/2023 |
1.009.697 |
-3,00%
|
7,03
|
6,71
|
7,06
|
6,80
|
15/08/2023 |
465.691 |
-4,24%
|
7,06
|
6,985
|
7,085
|
7,01
|
14/08/2023 |
178.343 |
-2,01%
|
7,60
|
7,285
|
7,415
|
7,32
|
11/08/2023 |
331.681 |
-1,77%
|
7,60
|
7,43
|
7,64
|
7,475
|
10/08/2023 |
173.461 |
1,20%
|
7,65
|
7,5914
|
7,7513
|
7,61
|
09/08/2023 |
356.869 |
0,40%
|
7,465
|
7,39
|
7,78
|
7,52
|
08/08/2023 |
364.803 |
1,90%
|
7,49
|
7,405
|
7,53
|
7,50
|
07/08/2023 |
236.104 |
-0,94%
|
7,55
|
7,315
|
7,44
|
7,36
|
04/08/2023 |
361.578 |
0,14%
|
7,55
|
7,42
|
7,68
|
7,43
|
03/08/2023 |
338.522 |
-6,31%
|
7,64
|
7,42
|
7,69
|
7,42
|
02/08/2023 |
354.550 |
-0,13%
|
7,94
|
7,845
|
7,99
|
7,92
|
01/08/2023 |
260.558 |
-2,34%
|
7,94
|
7,835
|
8,015
|
7,93
|
31/07/2023 |
241.683 |
1,56%
|
8,11
|
8,08
|
8,25
|
8,125
|
28/07/2023 |
207.971 |
-0,25%
|
8,09
|
7,9725
|
8,10
|
8,00
|
27/07/2023 |
311.260 |
-3,26%
|
8,31
|
8,00
|
8,315
|
8,02
|
26/07/2023 |
309.163 |
1,97%
|
8,13
|
8,115
|
8,33
|
8,29
|
25/07/2023 |
161.045 |
0,12%
|
8,23
|
8,105
|
8,26
|
8,13
|
24/07/2023 |
398.935 |
0,74%
|
8,07
|
8,0291
|
8,23
|
8,12
|
21/07/2023 |
192.390 |
2,55%
|
7,985
|
7,985
|
8,13
|
8,06
|
20/07/2023 |
239.129 |
-0,38%
|
7,93
|
7,805
|
7,935
|
7,86
|
19/07/2023 |
261.715 |
-0,25%
|
7,82
|
7,76
|
7,95
|
7,89
|
18/07/2023 |
229.340 |
0,13%
|
7,82
|
7,81
|
7,9284
|
7,91
|
17/07/2023 |
219.919 |
-0,25%
|
7,84
|
7,78
|
7,9475
|
7,90
|
14/07/2023 |
207.801 |
-1,92%
|
8,075
|
7,90
|
8,08
|
7,925
|
13/07/2023 |
262.782 |
2,15%
|
8,035
|
7,99
|
8,13
|
8,08
|
12/07/2023 |
648.571 |
-0,50%
|
8,05
|
7,89
|
8,15
|
7,91
|
11/07/2023 |
416.281 |
-0,75%
|
7,86
|
7,74
|
7,975
|
7,95
|
10/07/2023 |
204.909 |
-1,48%
|
8,00
|
8,005
|
8,11
|
8,01
|
07/07/2023 |
263.662 |
2,78%
|
8,00
|
7,985
|
8,23
|
8,13
|
06/07/2023 |
325.156 |
-3,54%
|
8,05
|
7,88
|
8,08
|
7,91
|
05/07/2023 |
379.328 |
-1,32%
|
8,21
|
8,155
|
8,315
|
8,20
|
04/07/2023 |
143.708 |
0,61%
|
8,27
|
8,25
|
8,355
|
8,32
|
03/07/2023 |
143.708 |
0,61%
|
8,27
|
8,25
|
8,355
|
8,32
|
30/06/2023 |
348.169 |
3,77%
|
8,08
|
8,05
|
8,32
|
8,26
|
29/06/2023 |
272.322 |
0,89%
|
7,89
|
7,85
|
7,98
|
7,96
|
28/06/2023 |
226.177 |
-1,25%
|
8,16
|
7,875
|
8,025
|
7,89
|
27/06/2023 |
426.060 |
-1,96%
|
8,16
|
7,84
|
8,18
|
7,99
|
26/06/2023 |
233.464 |
-2,04%
|
8,20
|
8,09
|
8,22
|
8,15
|
23/06/2023 |
376.729 |
2,21%
|
8,15
|
8,12
|
8,395
|
8,33
|
22/06/2023 |
320.199 |
-1,69%
|
8,23
|
8,07
|
8,2465
|
8,15
|
21/06/2023 |
586.583 |
1,35%
|
8,25
|
8,20
|
8,36
|
8,29
|
20/06/2023 |
622.938 |
2,28%
|
8,20
|
8,105
|
8,24
|
8,1925
|
19/06/2023 |
649.962 |
-3,03%
|
8,04
|
8,015
|
8,18
|
8,01
|
16/06/2023 |
649.962 |
-3,03%
|
8,04
|
8,015
|
8,18
|
8,01
|
15/06/2023 |
422.780 |
1,85%
|
8,13
|
8,05
|
8,34
|
8,26
|
14/06/2023 |
961.849 |
2,92%
|
7,96
|
7,94
|
8,17
|
8,11
|
13/06/2023 |
367.444 |
-1,50%
|
8,02
|
7,845
|
8,025
|
7,88
|
12/06/2023 |
756.894 |
1,91%
|
7,75
|
7,825
|
8,05
|
8,00
|
09/06/2023 |
241.914 |
2,21%
|
7,75
|
7,745
|
7,99
|
7,85
|
08/06/2023 |
151.624 |
-0,13%
|
7,635
|
7,638
|
7,70
|
7,68
|
07/06/2023 |
594.749 |
-0,26%
|
7,80
|
7,635
|
7,83
|
7,69
|
06/06/2023 |
484.647 |
4,76%
|
7,30
|
7,485
|
7,765
|
7,71
|
05/06/2023 |
412.779 |
0,96%
|
7,30
|
7,275
|
7,405
|
7,36
|
02/06/2023 |
266.245 |
3,40%
|
7,22
|
7,19
|
7,31
|
7,29
|
01/06/2023 |
299.238 |
1,00%
|
6,91
|
6,83
|
7,09
|
7,05
|
31/05/2023 |
372.372 |
-2,82%
|
7,11
|
6,775
|
6,925
|
6,98
|
30/05/2023 |
372.372 |
-2,82%
|
7,11
|
6,775
|
6,925
|
6,89
|
29/05/2023 |
478.808 |
-0,42%
|
7,11
|
6,96
|
7,20
|
7,09
|
26/05/2023 |
478.808 |
-0,42%
|
7,11
|
6,96
|
7,20
|
7,09
|
25/05/2023 |
535.942 |
1,57%
|
7,235
|
7,075
|
7,305
|
7,12
|
24/05/2023 |
843.388 |
-2,64%
|
7,23
|
6,99
|
7,25
|
7,01
|
23/05/2023 |
337.673 |
0,28%
|
7,21
|
7,17
|
7,33
|
7,20
|
22/05/2023 |
274.321 |
2,57%
|
7,125
|
7,07
|
7,2798
|
7,18
|