Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
EBR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 7.50 | 0.08 | 1.08% | 7.45 | 7.54 | 7.42 | 444,798 |
| 15 May 2024 | 7.42 | -0.05 | -0.67% | 7.50 | 7.50 | 7.32 | 981,383 |
| 14 May 2024 | 7.47 | 0.08 | 1.08% | 7.40 | 7.53 | 7.385 | 1,143,623 |
| 13 May 2024 | 7.39 | 0.09 | 1.23% | 7.42 | 7.48 | 7.36 | 727,976 |
| 10 May 2024 | 7.30 | -0.06 | -0.82% | 7.41 | 7.42 | 7.22 | 1,140,975 |
| 09 May 2024 | 7.36 | -0.47 | -6.00% | 7.46 | 7.46 | 7.235 | 2,043,193 |
| 08 May 2024 | 7.83 | -0.06 | -0.76% | 7.71 | 7.89 | 7.71 | 764,981 |
| 07 May 2024 | 7.89 | 0.08 | 1.02% | 7.86 | 7.925 | 7.835 | 621,215 |
| 06 May 2024 | 7.81 | 0.03 | 0.39% | 7.77 | 7.91 | 7.77 | 602,647 |
| 03 May 2024 | 7.78 | 0.15 | 1.97% | 7.80 | 7.93 | 7.76 | 1,007,669 |
| 02 May 2024 | 7.63 | 0.19 | 2.55% | 7.58 | 7.69 | 7.57 | 890,321 |
| 01 May 2024 | 7.44 | 0.08 | 1.09% | 7.38 | 7.535 | 7.33 | 652,954 |
| 30 Abr 2024 | 7.36 | -0.07 | -0.94% | 7.39 | 7.445 | 7.325 | 1,082,829 |
| 29 Abr 2024 | 7.43 | 0.04 | 0.54% | 7.43 | 7.48 | 7.40 | 824,100 |
| 26 Abr 2024 | 7.39 | 0.18 | 2.50% | 7.44 | 7.53 | 7.325 | 1,450,452 |
| 25 Abr 2024 | 7.21 | 0.04 | 0.56% | 7.08 | 7.26 | 7.05 | 1,359,154 |
| 24 Abr 2024 | 7.17 | -0.12 | -1.65% | 7.24 | 7.24 | 7.16 | 1,076,706 |
| 23 Abr 2024 | 7.29 | -0.05 | -0.68% | 7.26 | 7.34 | 7.18 | 926,037 |
| 22 Abr 2024 | 7.34 | 0.00 | 0.00% | 7.32 | 7.36 | 7.235 | 866,891 |
| 19 Abr 2024 | 7.34 | 0.09 | 1.24% | 7.27 | 7.38 | 7.27 | 765,118 |
| 18 Abr 2024 | 7.25 | -0.02 | -0.28% | 7.27 | 7.295 | 7.1298 | 1,087,077 |
| 17 Abr 2024 | 7.27 | -0.05 | -0.68% | 7.34 | 7.36 | 7.17 | 1,856,145 |
| 16 Abr 2024 | 7.32 | -0.23 | -3.05% | 7.35 | 7.415 | 7.245 | 2,449,690 |
| 15 Abr 2024 | 7.55 | -0.10 | -1.31% | 7.49 | 7.55 | 7.285 | 3,159,659 |
| 12 Abr 2024 | 7.65 | 0.00 | 0.00% | 7.61 | 7.73 | 7.54 | 1,173,288 |
| 11 Abr 2024 | 7.65 | -0.38 | -4.73% | 7.93 | 7.93 | 7.63 | 2,396,244 |
| 10 Abr 2024 | 8.03 | -0.29 | -3.49% | 8.15 | 8.21 | 7.99 | 1,391,006 |
| 09 Abr 2024 | 8.32 | 0.13 | 1.59% | 8.28 | 8.365 | 8.245 | 880,696 |
| 08 Abr 2024 | 8.19 | 0.05 | 0.61% | 8.10 | 8.275 | 8.0798 | 777,602 |
| 05 Abr 2024 | 8.14 | -0.03 | -0.37% | 8.11 | 8.14 | 7.97 | 1,117,482 |
| 04 Abr 2024 | 8.17 | 0.05 | 0.62% | 8.32 | 8.405 | 8.12 | 2,449,387 |
| 03 Abr 2024 | 8.12 | 0.02 | 0.25% | 8.04 | 8.16 | 7.91 | 1,424,710 |
| 02 Abr 2024 | 8.10 | -0.04 | -0.49% | 8.08 | 8.135 | 8.02 | 838,502 |
| 01 Abr 2024 | 8.14 | -0.21 | -2.51% | 8.35 | 8.37 | 8.08 | 821,655 |
| 28 Mar 2024 | 8.35 | -0.04 | -0.48% | 8.35 | 8.425 | 8.25 | 1,623,641 |
| 27 Mar 2024 | 8.39 | -0.11 | -1.29% | 8.51 | 8.52 | 8.27 | 977,444 |
| 26 Mar 2024 | 8.50 | 0.00 | 0.00% | 8.49 | 8.565 | 8.46 | 622,068 |
| 25 Mar 2024 | 8.50 | 0.10 | 1.19% | 8.40 | 8.55 | 8.37 | 978,547 |
| 22 Mar 2024 | 8.40 | -0.13 | -1.52% | 8.47 | 8.56 | 8.36 | 545,284 |
| 21 Mar 2024 | 8.53 | 0.01 | 0.12% | 8.48 | 8.565 | 8.395 | 1,162,484 |
| 20 Mar 2024 | 8.52 | 0.22 | 2.65% | 8.41 | 8.54 | 8.352 | 1,231,572 |
| 19 Mar 2024 | 8.30 | 0.07 | 0.85% | 8.18 | 8.375 | 8.12 | 1,664,598 |
| 18 Mar 2024 | 8.23 | -0.36 | -4.19% | 8.61 | 8.63 | 8.225 | 925,941 |
| 15 Mar 2024 | 8.59 | -0.23 | -2.61% | 8.72 | 8.72 | 8.415 | 1,542,979 |
| 14 Mar 2024 | 8.82 | 0.09 | 1.03% | 8.88 | 8.92 | 8.75 | 1,009,303 |
| 13 Mar 2024 | 8.73 | -0.04 | -0.46% | 8.70 | 8.815 | 8.665 | 1,421,604 |
| 12 Mar 2024 | 8.77 | 0.13 | 1.50% | 8.67 | 8.835 | 8.63 | 1,037,057 |
| 11 Mar 2024 | 8.64 | -0.05 | -0.58% | 8.66 | 8.72 | 8.629 | 642,925 |
| 08 Mar 2024 | 8.69 | -0.10 | -1.14% | 8.65 | 8.76 | 8.61 | 621,963 |
| 07 Mar 2024 | 8.79 | -0.02 | -0.23% | 8.79 | 8.80 | 8.725 | 325,045 |
| 06 Mar 2024 | 8.81 | 0.01 | 0.11% | 8.88 | 8.89 | 8.775 | 402,208 |
| 05 Mar 2024 | 8.80 | 0.02 | 0.23% | 8.84 | 8.945 | 8.75 | 1,080,662 |
| 04 Mar 2024 | 8.78 | -0.04 | -0.45% | 8.78 | 8.82 | 8.7025 | 557,382 |
| 01 Mar 2024 | 8.82 | 0.07 | 0.80% | 8.80 | 8.915 | 8.71 | 770,242 |
| 29 Feb 2024 | 8.75 | -0.07 | -0.79% | 8.73 | 8.84 | 8.71 | 487,394 |
| 28 Feb 2024 | 8.82 | -0.09 | -1.01% | 8.78 | 8.865 | 8.74 | 449,487 |
| 27 Feb 2024 | 8.91 | 0.23 | 2.65% | 8.83 | 8.95 | 8.81 | 511,234 |
| 26 Feb 2024 | 8.68 | 0.06 | 0.70% | 8.67 | 8.72 | 8.61 | 306,605 |
| 23 Feb 2024 | 8.62 | -0.14 | -1.60% | 8.72 | 8.72 | 8.595 | 372,493 |
| 22 Feb 2024 | 8.76 | -0.07 | -0.79% | 8.88 | 8.91 | 8.73 | 508,732 |
| 21 Feb 2024 | 8.83 | -0.21 | -2.32% | 8.93 | 8.94 | 8.765 | 697,491 |
| 20 Feb 2024 | 9.04 | 0.47 | 5.48% | 8.78 | 9.11 | 8.78 | 895,373 |
