Centrais Eletricas Brasileiras DRC

EBR
🏛️ usa →
9.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.00 6.09 5.99 6.09 0.5M
2021-12-30 5.87 6.06 5.87 5.99 0.5M
2021-12-29 5.90 5.93 5.77 5.81 0.6M
2021-12-28 5.84 5.94 5.81 5.93 0.7M
2021-12-27 5.85 5.91 5.80 5.89 0.4M
2021-12-23 5.86 5.87 5.80 5.81 1.6M
2021-12-22 5.75 5.93 5.70 5.92 2.7M
2021-12-21 5.69 5.77 5.69 5.72 1.0M
2021-12-20 5.69 5.72 5.60 5.68 1.2M
2021-12-17 5.77 5.93 5.75 5.85 4.7M
2021-12-16 5.88 5.94 5.83 5.85 1.7M
2021-12-15 5.53 6.06 5.51 5.98 4.5M
2021-12-14 6.25 6.33 5.95 6.07 3.0M
2021-12-13 6.46 6.52 6.39 6.42 1.1M
2021-12-10 6.25 6.35 6.23 6.35 0.5M
2021-12-09 6.36 6.37 6.19 6.20 0.8M
2021-12-08 6.58 6.63 6.39 6.47 0.8M
2021-12-07 6.28 6.34 6.23 6.32 0.7M
2021-12-06 6.40 6.46 6.30 6.31 0.7M
2021-12-03 6.27 6.33 6.10 6.24 0.9M
2021-12-02 6.15 6.20 6.10 6.16 1.0M
2021-12-01 5.97 6.04 5.75 5.81 0.6M
2021-11-30 5.89 5.92 5.66 5.83 1.4M
2021-11-29 5.95 5.95 5.86 5.91 0.4M
2021-11-26 5.86 5.90 5.83 5.88 0.5M
2021-11-24 5.85 5.98 5.82 5.90 0.8M
2021-11-23 5.72 5.97 5.66 5.95 1.0M
2021-11-22 5.94 6.00 5.75 5.76 1.2M
2021-11-19 6.01 6.08 5.93 5.96 0.6M
2021-11-18 6.01 6.06 5.84 5.93 1.2M
2021-11-17 5.97 6.09 5.84 5.93 1.9M
2021-11-16 6.33 6.41 6.25 6.31 0.8M
2021-11-15 6.75 6.75 6.52 6.57 0.5M
2021-11-12 6.64 6.64 6.55 6.56 0.6M
2021-11-11 6.66 6.77 6.65 6.67 0.9M
2021-11-10 6.60 6.68 6.47 6.48 1.0M
2021-11-09 6.51 6.59 6.36 6.41 1.0M
2021-11-08 6.24 6.28 6.15 6.20 0.5M
2021-11-05 6.15 6.29 6.13 6.26 0.7M
2021-11-04 6.19 6.21 5.91 5.94 1.4M
2021-11-03 6.15 6.42 6.07 6.36 1.1M
2021-11-02 6.24 6.26 6.06 6.13 0.6M
2021-11-01 6.13 6.29 6.12 6.24 1.0M
2021-10-29 6.49 6.50 6.03 6.08 3.7M
2021-10-28 6.56 6.63 6.43 6.46 1.1M
2021-10-27 6.66 6.76 6.57 6.61 1.0M
2021-10-26 6.45 6.60 6.35 6.56 1.1M
2021-10-25 6.45 6.68 6.41 6.63 1.8M
2021-10-22 6.26 6.91 5.90 6.34 5.7M
2021-10-21 6.62 6.66 6.31 6.44 3.0M
2021-10-20 7.13 7.14 6.88 6.89 1.6M
2021-10-19 7.26 7.32 7.02 7.06 2.3M
2021-10-18 7.08 7.43 7.02 7.41 1.5M
2021-10-15 7.33 7.44 7.21 7.21 6.8M
2021-10-14 7.14 7.31 7.12 7.31 1.8M
2021-10-13 7.20 7.26 7.05 7.18 3.3M
2021-10-12 7.11 7.49 7.07 7.29 2.7M
2021-10-11 6.98 7.23 6.96 7.14 3.8M
2021-10-08 6.87 7.02 6.85 6.97 1.6M
2021-10-07 6.75 6.84 6.67 6.81 1.5M
2021-10-06 6.61 6.71 6.47 6.70 1.3M
2021-10-05 6.76 6.78 6.64 6.71 1.0M
2021-10-04 7.01 7.05 6.67 6.78 2.9M
2021-10-01 7.24 7.30 7.15 7.26 1.1M
2021-09-30 7.13 7.25 7.08 7.10 0.7M
2021-09-29 7.15 7.34 7.13 7.14 0.5M
2021-09-28 7.32 7.37 7.14 7.18 0.6M
2021-09-27 7.40 7.55 7.30 7.38 0.6M
2021-09-24 7.26 7.45 7.25 7.39 1.0M
2021-09-23 7.27 7.43 7.25 7.38 0.6M
2021-09-22 7.25 7.35 7.17 7.26 1.1M
2021-09-21 7.02 7.29 6.95 7.21 0.5M
2021-09-20 7.08 7.14 6.84 6.97 0.9M
2021-09-17 7.07 7.14 6.96 7.11 0.8M
2021-09-16 7.20 7.24 7.10 7.15 0.7M
2021-09-15 7.23 7.29 7.14 7.26 1.0M
2021-09-14 7.30 7.39 7.19 7.29 0.9M
2021-09-13 7.18 7.33 7.07 7.23 0.6M
2021-09-10 7.17 7.19 6.93 6.94 0.9M
2021-09-09 6.62 7.09 6.62 7.00 2.2M
2021-09-08 7.08 7.10 6.50 6.55 2.0M
2021-09-07 7.23 7.33 7.20 7.24 0.5M
2021-09-03 7.25 7.26 7.08 7.11 0.5M
2021-09-02 7.24 7.32 7.14 7.19 0.7M
2021-09-01 7.46 7.69 7.45 7.51 0.7M
2021-08-31 7.42 7.47 7.28 7.35 0.5M
2021-08-30 7.40 7.42 7.31 7.38 0.4M
2021-08-27 7.40 7.53 7.36 7.50 0.3M
2021-08-26 7.48 7.59 7.41 7.45 0.4M
2021-08-25 7.47 7.55 7.37 7.54 0.6M
2021-08-24 7.16 7.50 7.12 7.46 0.6M
2021-08-23 7.10 7.12 6.96 7.06 0.8M
2021-08-20 6.96 7.19 6.93 7.14 0.6M
2021-08-19 6.91 7.11 6.84 7.07 0.6M
2021-08-18 7.18 7.20 6.96 7.02 1.1M
2021-08-17 7.17 7.46 7.15 7.27 0.7M
2021-08-16 7.47 7.48 7.18 7.22 0.6M
2021-08-13 7.44 7.49 7.29 7.46 0.4M
2021-08-12 7.68 7.70 7.47 7.49 0.4M
2021-08-11 7.72 7.73 7.54 7.68 0.4M
2021-08-10 7.82 7.84 7.69 7.72 0.4M
2021-08-09 7.87 7.91 7.69 7.80 0.4M
2021-08-06 7.73 7.97 7.62 7.88 0.7M
2021-08-05 7.95 8.01 7.60 7.65 0.6M
2021-08-04 7.85 7.91 7.64 7.84 0.5M
2021-08-03 7.71 7.85 7.54 7.85 0.6M
2021-08-02 8.01 8.11 7.87 7.90 0.4M
2021-07-30 8.28 8.37 7.75 7.82 1.1M
2021-07-29 8.49 8.49 8.32 8.37 0.4M
2021-07-28 8.25 8.42 8.20 8.38 0.4M
2021-07-27 8.17 8.27 8.13 8.26 0.4M
2021-07-26 8.10 8.27 8.08 8.19 0.5M
2021-07-23 8.41 8.41 8.09 8.15 0.6M
2021-07-22 8.40 8.44 8.30 8.36 0.5M
2021-07-21 8.34 8.43 8.26 8.40 0.7M
2021-07-20 8.24 8.44 8.22 8.39 1.0M
2021-07-19 8.36 8.49 8.24 8.30 0.9M
2021-07-16 8.62 8.75 8.57 8.68 2.5M
2021-07-15 8.69 8.76 8.54 8.63 1.0M
2021-07-14 8.62 8.78 8.54 8.68 1.5M
2021-07-13 8.44 8.49 8.34 8.41 2.5M
2021-07-12 8.17 8.50 8.17 8.45 2.3M
2021-07-09 8.17 8.22 8.13 8.17 0.2M
2021-07-08 8.04 8.14 7.91 8.10 0.5M
2021-07-07 8.20 8.21 7.99 8.16 0.7M
2021-07-06 8.26 8.31 8.12 8.14 0.5M
2021-07-02 8.67 8.68 8.51 8.58 0.9M
2021-07-01 8.69 8.69 8.51 8.54 0.9M
2021-06-30 8.67 8.69 8.54 8.65 1.0M
2021-06-29 8.96 8.97 8.76 8.80 0.9M
2021-06-28 8.95 9.03 8.84 9.03 0.7M
2021-06-25 9.27 9.28 8.86 8.96 0.9M
2021-06-24 9.39 9.42 9.12 9.27 0.8M
2021-06-23 9.51 9.61 9.22 9.30 1.2M
2021-06-22 9.35 9.45 9.17 9.42 1.5M
2021-06-21 9.06 9.47 9.02 9.44 1.1M
2021-06-18 9.53 9.55 9.00 9.00 4.0M
2021-06-17 9.03 9.05 8.54 8.64 1.9M
2021-06-16 8.86 9.03 8.73 8.93 1.3M
2021-06-15 8.72 8.81 8.51 8.80 0.9M
2021-06-14 8.83 9.04 8.77 8.94 0.8M
2021-06-11 8.79 8.80 8.57 8.75 0.6M
2021-06-10 9.10 9.15 8.82 8.91 0.6M
2021-06-09 9.06 9.13 8.91 8.91 0.4M
2021-06-08 9.09 9.13 8.88 8.95 0.6M
2021-06-07 9.21 9.29 9.13 9.18 1.0M
2021-06-04 8.85 9.07 8.82 9.03 0.6M
2021-06-03 8.75 8.83 8.67 8.82 0.3M
2021-06-02 8.67 8.96 8.67 8.84 0.9M
2021-06-01 8.64 8.78 8.51 8.67 1.4M
2021-05-28 8.25 8.34 8.25 8.28 0.6M
2021-05-27 8.21 8.26 8.16 8.21 0.5M
2021-05-26 8.15 8.21 8.06 8.18 0.6M
2021-05-25 8.00 8.17 7.89 8.09 0.4M
2021-05-24 7.89 8.04 7.89 8.00 0.7M
2021-05-21 7.93 8.03 7.82 7.89 0.7M
2021-05-20 8.08 8.09 7.77 7.93 0.9M
2021-05-19 7.83 8.17 7.82 8.02 1.5M
2021-05-18 7.63 7.84 7.50 7.75 1.4M
2021-05-17 7.35 7.63 7.33 7.55 1.1M
2021-05-14 7.54 7.60 7.35 7.54 1.0M
2021-05-13 7.14 7.60 7.14 7.51 1.0M
2021-05-12 7.56 7.59 6.97 7.02 1.7M
2021-05-11 7.21 7.77 7.09 7.70 1.5M
2021-05-10 7.35 7.39 7.25 7.27 0.6M
2021-05-07 7.10 7.37 7.10 7.35 0.9M
2021-05-06 6.90 7.10 6.86 7.06 0.7M
2021-05-05 6.81 6.90 6.76 6.85 0.5M
2021-05-04 6.92 6.96 6.68 6.76 0.6M
2021-05-03 7.03 7.12 6.89 7.03 0.3M
2021-04-30 6.99 7.09 6.95 7.03 0.5M
2021-04-29 7.08 7.08 6.92 6.99 0.6M
2021-04-28 6.71 7.04 6.71 7.04 0.8M
2021-04-27 6.87 6.91 6.67 6.70 1.3M
2021-04-26 6.84 6.89 6.72 6.87 0.8M
2021-04-23 6.64 6.87 6.64 6.86 1.3M
2021-04-22 6.56 6.59 6.47 6.58 0.8M
2021-04-21 6.53 6.53 6.38 6.43 0.5M
2021-04-20 6.46 6.64 6.39 6.46 1.1M
2021-04-19 6.30 6.43 6.24 6.38 1.0M
2021-04-16 6.08 6.47 6.07 6.31 7.6M
2021-04-15 6.14 6.21 6.06 6.11 1.0M
2021-04-14 6.17 6.20 6.07 6.12 0.9M
2021-04-13 6.15 6.19 6.02 6.08 1.2M
2021-04-12 6.33 6.40 6.09 6.16 1.6M
2021-04-09 6.36 6.48 6.29 6.36 0.9M
2021-04-08 6.45 6.61 6.28 6.54 1.5M
2021-04-07 6.41 6.63 6.34 6.44 1.9M
2021-04-06 6.23 6.37 6.15 6.34 2.0M
2021-04-05 6.13 6.32 6.10 6.18 4.5M
2021-04-01 6.02 6.03 5.90 5.97 0.6M
2021-03-31 5.83 6.10 5.82 6.10 0.6M
2021-03-30 5.75 5.85 5.73 5.85 0.5M
2021-03-29 5.82 5.86 5.74 5.82 0.4M
2021-03-26 6.04 6.05 5.82 5.91 0.3M
2021-03-25 5.84 6.06 5.81 5.99 0.9M
2021-03-24 5.97 6.08 5.76 5.79 0.5M
2021-03-23 5.92 6.11 5.88 5.98 0.4M
2021-03-22 6.03 6.03 5.86 5.96 0.4M
2021-03-19 6.22 6.32 6.04 6.09 1.1M
2021-03-18 6.09 6.23 6.09 6.13 1.2M
2021-03-17 5.88 6.12 5.83 6.11 0.9M
2021-03-16 6.00 6.04 5.90 5.96 1.2M
2021-03-15 5.81 6.01 5.74 5.95 2.1M
2021-03-12 5.69 5.82 5.63 5.76 0.4M
2021-03-11 5.67 5.81 5.61 5.76 0.8M
2021-03-10 5.57 5.72 5.52 5.66 0.9M
2021-03-09 5.40 5.53 5.34 5.45 1.0M
2021-03-08 5.67 5.83 5.43 5.49 1.1M
2021-03-05 5.74 5.77 5.60 5.62 0.8M
2021-03-04 5.87 5.93 5.61 5.65 0.9M
2021-03-03 5.49 5.71 5.32 5.69 1.5M
2021-03-02 5.43 5.69 5.30 5.64 2.1M
2021-03-01 5.75 5.83 5.59 5.59 1.2M
2021-02-26 6.11 6.11 5.74 5.78 1.7M
2021-02-25 6.28 6.30 5.91 6.02 2.7M
2021-02-24 6.35 6.42 5.82 6.02 4.6M
2021-02-23 5.26 6.05 5.22 5.84 6.2M
2021-02-22 4.96 5.37 4.93 5.25 3.8M
2021-02-19 5.41 5.44 5.31 5.37 1.2M
2021-02-18 5.51 5.52 5.35 5.39 0.9M
2021-02-17 5.45 5.52 5.42 5.52 0.6M
2021-02-16 5.57 5.61 5.40 5.42 0.9M
2021-02-12 5.50 5.56 5.45 5.51 0.5M
2021-02-11 5.52 5.57 5.41 5.47 0.9M
2021-02-10 5.72 5.72 5.59 5.68 0.7M
2021-02-09 5.70 5.78 5.62 5.72 0.6M
2021-02-08 5.71 5.75 5.62 5.68 1.0M
2021-02-05 5.79 5.80 5.68 5.76 0.9M
2021-02-04 5.75 5.75 5.56 5.69 2.9M
2021-02-03 5.82 5.86 5.72 5.82 1.4M
2021-02-02 5.91 5.96 5.81 5.82 2.1M
2021-02-01 5.51 5.71 5.43 5.57 3.1M
2021-01-29 5.29 5.35 5.14 5.17 1.6M
2021-01-28 5.32 5.44 5.27 5.32 1.4M
2021-01-27 5.24 5.36 5.12 5.23 2.9M
2021-01-26 5.26 5.33 5.07 5.10 7.1M
2021-01-25 5.00 5.05 4.69 4.95 9.5M
2021-01-22 5.65 5.67 5.41 5.61 2.1M
2021-01-21 6.27 6.27 5.78 5.88 1.8M
2021-01-20 6.32 6.34 6.21 6.26 0.3M
2021-01-19 6.34 6.34 6.13 6.20 0.9M
2021-01-15 6.58 6.64 6.45 6.47 1.1M
2021-01-14 6.66 6.88 6.62 6.88 0.6M
2021-01-13 6.42 6.50 6.35 6.44 0.4M
2021-01-12 6.29 6.50 6.24 6.48 0.6M
2021-01-11 6.29 6.33 6.13 6.18 0.8M
2021-01-08 6.50 6.58 6.38 6.56 0.6M
2021-01-07 6.48 6.51 6.30 6.31 1.3M
2021-01-06 6.46 6.73 6.41 6.51 1.2M
2021-01-05 6.58 6.72 6.55 6.68 0.9M
2021-01-04 7.10 7.18 6.77 6.82 0.7M