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
2023-12-29 8.65 8.65 8.55 8.62 0.6M
2023-12-28 8.76 8.82 8.66 8.68 1.0M
2023-12-27 8.72 8.80 8.69 8.77 0.4M
2023-12-26 8.71 8.77 8.69 8.74 0.4M
2023-12-22 8.54 8.73 8.52 8.66 0.6M
2023-12-21 8.48 8.55 8.43 8.54 0.7M
2023-12-20 8.53 8.55 8.32 8.32 1.4M
2023-12-19 8.56 8.61 8.49 8.60 0.6M
2023-12-18 8.35 8.49 8.29 8.46 1.0M
2023-12-15 8.40 8.41 8.23 8.25 2.1M
2023-12-14 8.50 8.52 8.39 8.47 1.3M
2023-12-13 8.26 8.54 8.22 8.54 1.5M
2023-12-12 8.26 8.27 8.14 8.19 1.3M
2023-12-11 8.30 8.36 8.25 8.30 0.8M
2023-12-08 8.39 8.48 8.28 8.34 1.3M
2023-12-07 8.50 8.50 8.40 8.41 0.5M
2023-12-06 8.45 8.47 8.40 8.45 0.8M
2023-12-05 8.23 8.47 8.23 8.39 1.3M
2023-12-04 8.31 8.37 8.18 8.24 0.7M
2023-12-01 8.19 8.47 8.18 8.38 0.9M
2023-11-30 8.21 8.33 8.09 8.28 1.9M
2023-11-29 8.31 8.42 8.27 8.29 0.5M
2023-11-28 8.38 8.52 8.33 8.38 0.6M
2023-11-27 8.31 8.43 8.23 8.40 0.9M
2023-11-24 8.27 8.32 8.22 8.27 0.4M
2023-11-22 8.23 8.31 8.11 8.19 0.7M
2023-11-21 8.25 8.30 8.13 8.18 0.7M
2023-11-20 8.24 8.39 8.24 8.36 0.7M
2023-11-17 8.24 8.40 8.21 8.23 0.8M
2023-11-16 8.26 8.34 8.14 8.33 1.1M
2023-11-15 8.13 8.23 7.97 8.14 1.2M
2023-11-14 8.01 8.13 7.99 8.10 0.8M
2023-11-13 7.58 7.80 7.57 7.78 0.6M
2023-11-10 7.63 7.71 7.55 7.60 0.7M
2023-11-09 7.69 7.73 7.49 7.52 1.2M
2023-11-08 7.76 7.84 7.54 7.61 1.8M
2023-11-07 7.69 7.80 7.67 7.68 1.6M
2023-11-06 7.42 7.58 7.41 7.54 1.0M
2023-11-03 7.51 7.62 7.41 7.53 1.7M
2023-11-02 7.33 7.41 7.28 7.34 1.0M
2023-11-01 6.91 7.27 6.91 7.23 0.9M
2023-10-31 6.76 6.89 6.75 6.85 0.9M
2023-10-30 6.99 7.06 6.75 6.80 1.0M
2023-10-27 7.20 7.26 6.80 6.84 1.1M
2023-10-26 6.93 7.03 6.88 7.02 0.5M
2023-10-25 6.91 6.91 6.77 6.85 0.8M
2023-10-24 6.85 6.99 6.84 6.92 1.1M
2023-10-23 6.75 6.92 6.73 6.79 0.6M
2023-10-20 6.71 6.82 6.66 6.76 1.3M
2023-10-19 6.67 6.85 6.67 6.73 0.8M
2023-10-18 6.82 6.82 6.65 6.68 1.0M
2023-10-17 6.97 7.10 6.88 6.96 1.8M
2023-10-16 7.01 7.09 6.95 7.04 0.5M
2023-10-13 7.13 7.19 6.96 6.99 1.5M
2023-10-12 7.16 7.21 6.98 7.01 0.5M
2023-10-11 7.13 7.20 7.08 7.18 0.7M
2023-10-10 7.01 7.16 6.97 7.16 0.8M
2023-10-09 6.60 6.93 6.60 6.88 1.0M
2023-10-06 6.58 6.75 6.45 6.72 1.4M
2023-10-05 6.82 6.89 6.66 6.73 0.8M
2023-10-04 6.85 6.93 6.74 6.84 0.7M
2023-10-03 7.05 7.09 6.80 6.83 1.4M
2023-10-02 7.26 7.26 7.08 7.09 0.8M
2023-09-29 7.26 7.32 7.23 7.31 2.1M
2023-09-28 7.02 7.20 6.95 7.15 1.1M
2023-09-27 7.19 7.23 6.87 7.00 1.9M
2023-09-26 7.38 7.56 7.25 7.26 1.5M
2023-09-25 7.05 7.24 7.04 7.20 1.3M
2023-09-22 7.08 7.17 7.03 7.08 0.7M
2023-09-21 7.13 7.25 7.05 7.07 1.0M
2023-09-20 7.32 7.44 7.29 7.41 0.7M
2023-09-19 7.40 7.40 7.24 7.26 0.6M
2023-09-18 7.35 7.38 7.25 7.35 0.7M
2023-09-15 7.47 7.48 7.32 7.33 1.3M
2023-09-14 7.44 7.55 7.35 7.51 0.7M
2023-09-13 7.28 7.57 7.28 7.40 1.0M
2023-09-12 7.04 7.23 7.04 7.20 0.4M
2023-09-11 6.97 7.10 6.94 7.08 0.5M
2023-09-08 6.78 6.89 6.71 6.87 0.6M
2023-09-07 6.85 6.87 6.78 6.78 0.4M
2023-09-06 6.98 7.02 6.82 6.85 0.5M
2023-09-05 7.00 7.09 6.95 7.00 0.6M
2023-09-01 7.19 7.24 7.15 7.16 0.4M
2023-08-31 7.29 7.29 7.08 7.11 0.7M
2023-08-30 7.55 7.57 7.41 7.43 0.5M
2023-08-29 7.45 7.52 7.39 7.49 0.8M
2023-08-28 7.41 7.48 7.36 7.46 0.4M
2023-08-25 7.50 7.54 7.41 7.46 0.9M
2023-08-24 7.60 7.71 7.49 7.55 1.4M
2023-08-23 7.18 7.52 7.12 7.46 2.4M
2023-08-22 6.86 6.93 6.82 6.89 0.9M
2023-08-21 6.84 6.85 6.76 6.81 1.1M
2023-08-18 6.94 7.02 6.91 6.95 0.6M
2023-08-17 6.82 6.96 6.78 6.93 1.2M
2023-08-16 7.05 7.06 6.71 6.80 3.2M
2023-08-15 7.08 7.09 6.99 7.01 1.5M
2023-08-14 7.42 7.42 7.28 7.32 0.6M
2023-08-11 7.62 7.64 7.43 7.47 1.1M
2023-08-10 7.66 7.76 7.59 7.61 0.5M
2023-08-09 7.48 7.78 7.39 7.52 1.2M
2023-08-08 7.49 7.53 7.41 7.49 1.0M
2023-08-07 7.39 7.44 7.31 7.36 0.7M
2023-08-04 7.52 7.68 7.42 7.43 1.2M
2023-08-03 7.63 7.69 7.42 7.42 1.2M
2023-08-02 7.93 7.99 7.85 7.92 1.1M
2023-08-01 7.95 8.02 7.84 7.93 0.7M
2023-07-31 8.09 8.25 8.08 8.12 0.7M
2023-07-28 8.08 8.10 7.97 8.00 0.6M
2023-07-27 8.30 8.32 8.00 8.02 0.9M
2023-07-26 8.13 8.34 8.12 8.29 0.9M
2023-07-25 8.26 8.26 8.11 8.13 0.6M
2023-07-24 8.07 8.24 8.03 8.12 0.9M
2023-07-21 7.97 8.13 7.97 8.06 0.5M
2023-07-20 7.94 7.94 7.81 7.86 0.6M
2023-07-19 7.85 7.95 7.76 7.89 0.8M
2023-07-18 7.81 7.93 7.81 7.91 0.6M
2023-07-17 7.85 7.95 7.78 7.90 0.5M
2023-07-14 8.08 8.08 7.90 7.92 0.6M
2023-07-13 8.01 8.13 7.99 8.08 0.9M
2023-07-12 8.04 8.15 7.89 7.91 1.5M
2023-07-11 7.84 7.98 7.74 7.95 1.0M
2023-07-10 8.06 8.11 8.00 8.01 0.6M
2023-07-07 7.98 8.23 7.98 8.13 0.8M
2023-07-06 8.06 8.08 7.88 7.91 0.8M
2023-07-05 8.22 8.32 8.15 8.20 1.1M
2023-07-03 8.27 8.36 8.25 8.31 0.4M
2023-06-30 8.05 8.32 8.05 8.27 1.2M
2023-06-29 7.90 7.98 7.84 7.96 0.8M
2023-06-28 7.94 8.03 7.88 7.89 0.8M
2023-06-27 8.17 8.18 7.84 7.99 1.2M
2023-06-26 8.20 8.23 8.09 8.15 0.6M
2023-06-23 8.13 8.40 8.12 8.32 1.1M
2023-06-22 8.23 8.25 8.07 8.15 1.2M
2023-06-21 8.22 8.36 8.20 8.29 1.6M
2023-06-20 8.19 8.24 8.10 8.18 1.7M
2023-06-16 8.05 8.18 8.01 8.01 3.0M
2023-06-15 8.12 8.34 8.04 8.26 1.3M
2023-06-14 7.95 8.17 7.94 8.11 2.6M
2023-06-13 8.00 8.03 7.84 7.88 1.1M
2023-06-12 7.89 8.05 7.83 8.00 2.3M
2023-06-09 7.72 7.99 7.72 7.85 0.8M
2023-06-08 7.64 7.70 7.63 7.68 0.4M
2023-06-07 7.81 7.83 7.63 7.69 1.5M
2023-06-06 7.50 7.77 7.48 7.71 1.4M
2023-06-05 7.30 7.41 7.28 7.36 1.4M
2023-06-02 7.23 7.31 7.19 7.29 1.1M
2023-06-01 6.90 7.09 6.83 7.05 1.2M
2023-05-31 6.94 7.00 6.86 6.98 1.0M
2023-05-30 6.87 6.93 6.78 6.89 1.2M
2023-05-26 7.10 7.20 6.96 7.09 1.4M
2023-05-25 7.24 7.31 7.08 7.12 2.0M
2023-05-24 7.22 7.25 6.99 7.01 2.8M
2023-05-23 7.20 7.33 7.17 7.20 1.1M
2023-05-22 7.13 7.28 7.07 7.18 1.0M
2023-05-19 6.89 7.08 6.89 7.00 1.0M
2023-05-18 6.98 7.07 6.87 6.91 0.8M
2023-05-17 7.21 7.22 6.96 7.01 1.4M
2023-05-16 7.38 7.47 7.11 7.12 1.5M
2023-05-15 7.20 7.34 7.14 7.27 0.8M
2023-05-12 7.28 7.31 7.14 7.17 1.8M
2023-05-11 7.18 7.42 7.13 7.29 1.4M
2023-05-10 7.09 7.34 7.07 7.24 1.9M
2023-05-09 6.62 7.03 6.55 6.97 3.4M
2023-05-08 6.70 6.83 6.60 6.69 1.3M
2023-05-05 6.80 6.91 6.74 6.90 1.3M
2023-05-04 6.80 6.84 6.66 6.77 2.5M
2023-05-03 6.67 6.68 6.58 6.64 1.3M
2023-05-02 6.81 6.86 6.61 6.66 1.2M
2023-05-01 6.75 6.97 6.71 6.73 1.1M
2023-04-28 6.75 6.88 6.71 6.72 1.4M
2023-04-27 6.80 6.89 6.74 6.82 0.5M
2023-04-26 6.72 6.84 6.67 6.75 0.7M
2023-04-25 6.77 6.79 6.65 6.74 0.8M
2023-04-24 6.63 6.88 6.57 6.81 1.3M
2023-04-21 6.70 6.75 6.56 6.63 0.8M
2023-04-20 6.63 6.73 6.60 6.68 1.4M
2023-04-19 6.76 6.81 6.64 6.68 1.1M
2023-04-18 6.82 6.99 6.78 6.92 1.6M
2023-04-17 6.88 6.89 6.75 6.84 1.8M
2023-04-14 6.96 7.22 6.92 7.12 2.1M
2023-04-13 7.09 7.19 7.08 7.15 1.0M
2023-04-12 7.03 7.31 7.02 7.12 2.3M
2023-04-11 6.80 6.93 6.77 6.86 1.1M
2023-04-10 6.51 6.60 6.48 6.60 0.9M
2023-04-06 6.54 6.56 6.46 6.51 0.6M
2023-04-05 6.60 6.69 6.52 6.55 0.7M
2023-04-04 6.56 6.66 6.52 6.59 0.8M
2023-04-03 6.55 6.59 6.48 6.52 0.8M
2023-03-31 6.67 6.71 6.57 6.63 1.9M
2023-03-30 6.69 6.72 6.47 6.61 1.7M
2023-03-29 6.39 6.56 6.31 6.48 1.4M
2023-03-28 6.36 6.59 6.35 6.48 2.1M
2023-03-27 5.98 6.17 5.96 6.13 1.2M
2023-03-24 5.79 6.02 5.74 5.92 1.3M
2023-03-23 5.92 5.93 5.67 5.75 1.5M
2023-03-22 5.91 6.05 5.84 5.86 1.6M
2023-03-21 6.16 6.19 5.89 5.91 2.3M
2023-03-20 6.12 6.18 6.06 6.11 2.4M
2023-03-17 6.22 6.27 6.12 6.14 2.7M
2023-03-16 6.45 6.58 6.38 6.45 2.2M
2023-03-15 6.04 6.46 6.02 6.40 3.1M
2023-03-14 6.07 6.22 5.97 6.13 1.2M
2023-03-13 6.00 6.21 6.00 6.08 2.0M
2023-03-10 6.12 6.29 6.11 6.12 1.4M
2023-03-09 6.44 6.44 6.23 6.26 1.8M
2023-03-08 6.42 6.53 6.38 6.45 1.3M
2023-03-07 6.31 6.34 6.19 6.27 1.4M
2023-03-06 6.30 6.47 6.26 6.46 3.9M
2023-03-03 6.43 6.45 6.34 6.37 2.7M
2023-03-02 6.45 6.53 6.40 6.43 1.4M
2023-03-01 6.50 6.52 6.36 6.52 2.2M
2023-02-28 6.62 6.66 6.52 6.57 1.4M
2023-02-27 6.66 6.78 6.63 6.70 1.4M
2023-02-24 6.75 6.75 6.63 6.71 1.0M
2023-02-23 6.84 6.89 6.72 6.83 0.8M
2023-02-22 6.78 6.88 6.71 6.77 1.4M
2023-02-21 6.96 7.00 6.74 6.75 0.7M
2023-02-17 6.93 7.06 6.91 6.97 0.9M
2023-02-16 6.70 6.91 6.60 6.88 2.0M
2023-02-15 6.86 6.98 6.80 6.93 1.3M
2023-02-14 7.00 7.06 6.74 6.85 2.2M
2023-02-13 7.12 7.23 7.08 7.13 1.0M
2023-02-10 7.00 7.16 6.94 7.11 2.3M
2023-02-09 7.10 7.10 6.90 6.91 2.5M
2023-02-08 7.13 7.21 7.04 7.19 3.1M
2023-02-07 7.31 7.34 7.07 7.12 2.9M
2023-02-06 7.30 7.44 7.27 7.41 1.0M
2023-02-03 7.57 7.66 7.39 7.46 1.8M
2023-02-02 8.14 8.19 7.70 7.70 2.0M
2023-02-01 7.91 7.96 7.67 7.88 1.9M
2023-01-31 8.06 8.06 7.92 8.05 1.0M
2023-01-30 8.13 8.14 7.90 7.93 1.1M
2023-01-27 8.24 8.28 8.07 8.14 0.8M
2023-01-26 8.43 8.48 8.36 8.43 0.6M
2023-01-25 8.07 8.41 8.07 8.40 1.0M
2023-01-24 8.04 8.12 7.95 8.08 0.8M
2023-01-23 7.85 8.05 7.81 7.89 0.8M
2023-01-20 7.90 7.92 7.80 7.85 1.1M
2023-01-19 7.92 8.10 7.83 8.03 1.2M
2023-01-18 8.24 8.30 8.02 8.09 0.9M
2023-01-17 8.06 8.19 8.03 8.15 1.3M
2023-01-13 8.17 8.25 8.13 8.17 0.5M
2023-01-12 8.35 8.50 8.20 8.32 1.4M
2023-01-11 7.94 8.27 7.93 8.19 1.5M
2023-01-10 7.84 7.90 7.67 7.89 1.3M
2023-01-09 7.72 7.96 7.70 7.82 0.9M
2023-01-06 7.83 7.89 7.75 7.84 0.8M
2023-01-05 7.56 7.69 7.52 7.69 1.2M
2023-01-04 7.47 7.67 7.41 7.52 1.8M
2023-01-03 7.53 7.68 7.26 7.27 3.7M