Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
EBR.B Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 7.80 | 0.01 | 0.13% | 7.85 | 7.92 | 7.80 | 5,189 |
| 23 May 2024 | 7.79 | -0.09 | -1.14% | 7.88 | 7.89 | 7.79 | 9,290 |
| 22 May 2024 | 7.8799 | -0.24 | -2.96% | 7.99 | 7.99 | 7.82 | 1,352 |
| 21 May 2024 | 8.1199 | 0.03 | 0.37% | 8.09 | 8.1199 | 7.98 | 4,927 |
| 20 May 2024 | 8.09 | -0.20 | -2.41% | 8.29 | 8.29 | 8.03 | 15,527 |
| 17 May 2024 | 8.29 | -0.03 | -0.36% | 8.35 | 8.35 | 8.20 | 11,830 |
| 16 May 2024 | 8.32 | 0.25 | 3.10% | 8.24 | 8.32 | 8.23 | 7,868 |
| 15 May 2024 | 8.07 | -0.10 | -1.22% | 8.17 | 8.23 | 8.07 | 8,151 |
| 14 May 2024 | 8.17 | 0.02 | 0.25% | 8.15 | 8.28 | 8.15 | 2,900 |
| 13 May 2024 | 8.15 | 0.01 | 0.12% | 8.35 | 8.35 | 8.1392 | 3,391 |
| 10 May 2024 | 8.14 | -0.11 | -1.33% | 8.22 | 8.22 | 8.07 | 7,230 |
| 09 May 2024 | 8.25 | 0.00 | 0.00% | 8.67 | 8.67 | 8.08 | 20,799 |
| 08 May 2024 | 8.25 | -0.56 | -6.36% | 8.60 | 8.65 | 8.25 | 13,648 |
| 07 May 2024 | 8.81 | 0.11 | 1.26% | 8.65 | 9.28 | 8.65 | 21,622 |
| 06 May 2024 | 8.70 | 0.18 | 2.11% | 8.83 | 8.89 | 8.61 | 3,583 |
| 03 May 2024 | 8.52 | 0.56 | 7.04% | 8.73 | 8.73 | 8.00 | 32,654 |
| 02 May 2024 | 7.96 | 0.46 | 6.13% | 8.10 | 8.51 | 7.96 | 25,817 |
| 01 May 2024 | 7.50 | -0.51 | -6.37% | 8.57 | 8.7556 | 7.50 | 5,361 |
| 30 Abr 2024 | 8.01 | -1.19 | -12.93% | 9.10 | 9.10 | 8.01 | 25,995 |
| 29 Abr 2024 | 9.20 | 0.65 | 7.60% | 9.10 | 9.5498 | 8.55 | 2,868 |
| 26 Abr 2024 | 8.55 | 0.18 | 2.15% | 8.39 | 8.96 | 8.19 | 15,104 |
| 25 Abr 2024 | 8.37 | 0.26 | 3.21% | 8.04 | 8.37 | 8.04 | 8,061 |
| 24 Abr 2024 | 8.11 | -0.26 | -3.11% | 8.37 | 8.37 | 8.0801 | 4,562 |
| 23 Abr 2024 | 8.37 | 0.08 | 1.03% | 8.55 | 8.63 | 8.1357 | 9,636 |
| 22 Abr 2024 | 8.285 | 0.05 | 0.67% | 8.23 | 8.31 | 8.1403 | 24,886 |
| 19 Abr 2024 | 8.23 | 0.20 | 2.53% | 8.18 | 8.28 | 8.18 | 4,632 |
| 18 Abr 2024 | 8.0271 | -0.17 | -2.11% | 8.32 | 8.32 | 8.0271 | 2,467 |
| 17 Abr 2024 | 8.20 | 0.03 | 0.37% | 8.27 | 8.27 | 8.06 | 14,013 |
| 16 Abr 2024 | 8.17 | -0.10 | -1.21% | 8.2821 | 8.29 | 8.16 | 15,592 |
| 15 Abr 2024 | 8.27 | -0.32 | -3.73% | 8.43 | 8.43 | 8.27 | 19,927 |
| 12 Abr 2024 | 8.59 | -0.34 | -3.81% | 8.58 | 8.59 | 8.49 | 1,718 |
| 11 Abr 2024 | 8.93 | -0.02 | -0.22% | 8.93 | 8.93 | 8.49 | 2,724 |
| 10 Abr 2024 | 8.95 | -0.30 | -3.24% | 9.08 | 9.08 | 8.95 | 2,683 |
| 09 Abr 2024 | 9.25 | -0.04 | -0.43% | 9.29 | 9.35 | 9.25 | 4,629 |
| 08 Abr 2024 | 9.29 | 0.12 | 1.31% | 9.26 | 9.29 | 9.05 | 13,670 |
| 05 Abr 2024 | 9.17 | -0.03 | -0.33% | 9.08 | 9.17 | 8.98 | 3,414 |
| 04 Abr 2024 | 9.20 | 0.08 | 0.88% | 9.31 | 9.3854 | 9.06 | 10,973 |
| 03 Abr 2024 | 9.12 | -0.21 | -2.25% | 8.93 | 9.15 | 8.89 | 3,423 |
| 02 Abr 2024 | 9.33 | 0.27 | 2.98% | 9.00 | 9.33 | 8.925 | 19,815 |
| 01 Abr 2024 | 9.06 | -0.19 | -2.05% | 9.26 | 9.28 | 9.00 | 12,623 |
| 28 Mar 2024 | 9.25 | -0.13 | -1.39% | 9.36 | 9.37 | 9.20 | 2,227 |
| 27 Mar 2024 | 9.38 | 0.04 | 0.43% | 9.52 | 9.52 | 9.325 | 4,095 |
| 26 Mar 2024 | 9.34 | -0.02 | -0.21% | 9.28 | 9.47 | 9.28 | 2,936 |
| 25 Mar 2024 | 9.36 | 0.04 | 0.43% | 9.25 | 9.41 | 9.25 | 10,069 |
| 22 Mar 2024 | 9.32 | -0.10 | -1.06% | 9.30 | 9.46 | 9.2932 | 12,465 |
| 21 Mar 2024 | 9.42 | 0.09 | 0.96% | 9.38 | 9.49 | 9.34 | 6,426 |
| 20 Mar 2024 | 9.33 | 0.13 | 1.41% | 9.18 | 9.44 | 9.18 | 48,946 |
| 19 Mar 2024 | 9.20 | 0.13 | 1.43% | 9.07 | 9.31 | 8.995 | 4,544 |
| 18 Mar 2024 | 9.07 | -0.42 | -4.43% | 9.55 | 9.55 | 9.07 | 15,316 |
| 15 Mar 2024 | 9.49 | -0.24 | -2.47% | 9.564 | 9.77 | 9.31 | 34,693 |
| 14 Mar 2024 | 9.73 | 0.04 | 0.41% | 9.02 | 9.82 | 9.02 | 73,352 |
| 13 Mar 2024 | 9.69 | -0.17 | -1.72% | 9.45 | 9.78 | 9.33 | 6,818 |
| 12 Mar 2024 | 9.86 | 0.18 | 1.86% | 9.69 | 9.87 | 9.67 | 4,208 |
| 11 Mar 2024 | 9.68 | 0.01 | 0.10% | 9.60 | 9.70 | 9.60 | 3,679 |
| 08 Mar 2024 | 9.67 | -0.08 | -0.82% | 9.75 | 9.779 | 9.62 | 3,523 |
| 07 Mar 2024 | 9.75 | -0.02 | -0.20% | 9.73 | 9.77 | 9.7185 | 2,199 |
| 06 Mar 2024 | 9.77 | 0.07 | 0.72% | 9.68 | 9.85 | 9.68 | 9,909 |
| 05 Mar 2024 | 9.70 | -0.02 | -0.21% | 9.84 | 9.89 | 9.70 | 7,725 |
| 04 Mar 2024 | 9.72 | -0.08 | -0.79% | 9.75 | 9.78 | 9.72 | 4,721 |
| 01 Mar 2024 | 9.7972 | 0.27 | 2.80% | 9.67 | 9.83 | 9.60 | 40,803 |
| 29 Feb 2024 | 9.53 | -0.18 | -1.85% | 9.59 | 9.68 | 9.53 | 2,559 |
| 28 Feb 2024 | 9.71 | -0.11 | -1.12% | 9.60 | 9.71 | 9.60 | 2,840 |
| 27 Feb 2024 | 9.82 | 0.29 | 3.04% | 9.72 | 9.82 | 9.72 | 3,771 |
