7,540$
-1,05%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras SA- Eletrobras
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras SA- Eletrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 7,64 | 7,68 | 7,49 | 7,49 | -1,71% | 644.970,00 |
| 05.09.2024 | 7,65 | 7,65 | 7,51 | 7,62 | -0,13% | 852.678,00 |
| 04.09.2024 | 7,48 | 7,64 | 7,48 | 7,63 | 2,83% | 563.692,00 |
| 03.09.2024 | 7,50 | 7,52 | 7,37 | 7,42 | -0,13% | 371.833,00 |
| 30.08.2024 | 7,27 | 7,46 | 7,24 | 7,43 | 0,41% | 1.030.616,00 |
| 29.08.2024 | 7,43 | 7,45 | 7,30 | 7,40 | -2,76% | 650.391,00 |
| 28.08.2024 | 7,53 | 7,64 | 7,50 | 7,61 | 0,13% | 345.601,00 |
| 27.08.2024 | 7,62 | 7,69 | 7,58 | 7,60 | -0,65% | 571.843,00 |
| 26.08.2024 | 7,61 | 7,70 | 7,57 | 7,65 | -0,13% | 571.986,00 |
| 23.08.2024 | 7,43 | 7,70 | 7,38 | 7,66 | 4,22% | 1.075.328,00 |
| 22.08.2024 | 7,41 | 7,45 | 7,34 | 7,35 | -3,29% | 662.304,00 |
| 21.08.2024 | 7,59 | 7,66 | 7,53 | 7,60 | 0,26% | 355.562,00 |
| 20.08.2024 | 7,60 | 7,63 | 7,53 | 7,58 | -1,69% | 961.385,00 |
| 19.08.2024 | 7,44 | 7,71 | 7,44 | 7,71 | 3,91% | 1.212.463,00 |
| 16.08.2024 | 7,52 | 7,56 | 7,40 | 7,42 | -0,13% | 975.122,00 |
| 15.08.2024 | 7,34 | 7,48 | 7,34 | 7,43 | 0,68% | 1.390.019,00 |
| 14.08.2024 | 7,34 | 7,45 | 7,34 | 7,38 | 0,96% | 684.931,00 |
| 13.08.2024 | 7,23 | 7,33 | 7,23 | 7,31 | 1,53% | 443.768,00 |
| 12.08.2024 | 7,29 | 7,32 | 7,14 | 7,20 | -0,55% | 847.864,00 |
| 09.08.2024 | 7,11 | 7,28 | 7,05 | 7,24 | 4,78% | 765.136,00 |
| 08.08.2024 | 6,81 | 6,99 | 6,76 | 6,91 | 2,83% | 719.321,00 |
| 07.08.2024 | 6,75 | 6,81 | 6,67 | 6,72 | 1,05% | 940.177,00 |
| 06.08.2024 | 6,69 | 6,77 | 6,65 | 6,65 | 1,06% | 690.868,00 |
| 05.08.2024 | 6,51 | 6,71 | 6,48 | 6,58 | -2,37% | 1.187.890,00 |
| 02.08.2024 | 6,98 | 6,98 | 6,73 | 6,74 | -3,58% | 1.171.440,00 |
| 01.08.2024 | 7,08 | 7,17 | 6,96 | 6,99 | -0,29% | 936.686,00 |
| 31.07.2024 | 6,92 | 7,07 | 6,92 | 7,01 | 2,94% | 1.053.750,00 |
| 30.07.2024 | 6,77 | 6,81 | 6,72 | 6,81 | 0,59% | 804.023,00 |
| 29.07.2024 | 6,84 | 6,84 | 6,74 | 6,77 | -0,59% | 1.223.552,00 |
| 26.07.2024 | 6,66 | 6,82 | 6,66 | 6,81 | 2,71% | 655.140,00 |
| 25.07.2024 | 6,66 | 6,69 | 6,60 | 6,63 | 0,15% | 1.210.816,00 |
| 24.07.2024 | 6,60 | 6,70 | 6,54 | 6,62 | -1,05% | 987.186,00 |
| 23.07.2024 | 6,74 | 6,75 | 6,65 | 6,69 | -2,05% | 754.572,00 |
| 22.07.2024 | 6,73 | 6,85 | 6,69 | 6,83 | 2,71% | 885.622,00 |
| 19.07.2024 | 6,84 | 6,84 | 6,60 | 6,65 | -1,34% | 761.460,00 |
| 18.07.2024 | 6,99 | 6,99 | 6,73 | 6,74 | -4,94% | 1.564.126,00 |
| 17.07.2024 | 7,13 | 7,16 | 7,08 | 7,09 | -1,39% | 944.520,00 |
| 16.07.2024 | 7,20 | 7,23 | 7,12 | 7,19 | 0,70% | 577.660,00 |
| 15.07.2024 | 7,15 | 7,17 | 7,11 | 7,14 | -1,11% | 675.846,00 |
| 12.07.2024 | 7,14 | 7,25 | 7,12 | 7,22 | 1,69% | 1.671.723,00 |
| 11.07.2024 | 7,15 | 7,19 | 7,05 | 7,10 | 0,00% | 3.113.481,00 |
| 10.07.2024 | 7,24 | 7,24 | 7,07 | 7,10 | 0,00% | 598.259,00 |
| 09.07.2024 | 6,95 | 7,14 | 6,94 | 7,10 | 2,31% | 1.079.709,00 |
| 08.07.2024 | 6,94 | 7,05 | 6,91 | 6,94 | -0,43% | 640.666,00 |
| 05.07.2024 | 7,04 | 7,08 | 6,93 | 6,97 | 2,35% | 2.229.505,00 |
| 03.07.2024 | 6,76 | 6,86 | 6,72 | 6,81 | 3,50% | 859.153,00 |
| 02.07.2024 | 6,49 | 6,62 | 6,46 | 6,58 | 1,23% | 1.738.025,00 |
| 01.07.2024 | 6,47 | 6,63 | 6,45 | 6,50 | 1,09% | 970.644,00 |
| 28.06.2024 | 6,50 | 6,62 | 6,42 | 6,43 | -1,38% | 1.801.827,00 |
| 27.06.2024 | 6,33 | 6,56 | 6,32 | 6,52 | 3,16% | 1.737.730,00 |
| 26.06.2024 | 6,22 | 6,34 | 6,21 | 6,32 | -1,71% | 597.723,00 |
| 25.06.2024 | 6,46 | 6,48 | 6,39 | 6,43 | -1,68% | 884.575,00 |
| 24.06.2024 | 6,48 | 6,62 | 6,48 | 6,54 | 2,19% | 673.673,00 |
| 21.06.2024 | 6,36 | 6,44 | 6,34 | 6,40 | 1,11% | 1.863.129,00 |
| 20.06.2024 | 6,52 | 6,55 | 6,32 | 6,33 | -2,31% | 1.376.305,00 |
| 18.06.2024 | 6,44 | 6,56 | 6,42 | 6,48 | -0,61% | 1.031.173,00 |
| 17.06.2024 | 6,54 | 6,58 | 6,44 | 6,52 | -1,36% | 1.243.256,00 |
| 14.06.2024 | 6,54 | 6,68 | 6,49 | 6,61 | -0,15% | 1.826.703,00 |
| 13.06.2024 | 6,60 | 6,67 | 6,54 | 6,62 | 0,46% | 1.936.092,00 |
| 12.06.2024 | 6,80 | 6,80 | 6,57 | 6,59 | -2,51% | 1.877.072,00 |
| 11.06.2024 | 6,79 | 6,84 | 6,75 | 6,76 | 0,15% | 863.749,00 |
| 10.06.2024 | 6,73 | 6,79 | 6,68 | 6,75 | 0,00% | 840.010,00 |
| 07.06.2024 | 6,84 | 6,92 | 6,71 | 6,75 | -3,16% | 691.621,00 |
| 06.06.2024 | 6,91 | 7,05 | 6,88 | 6,97 | 1,90% | 806.027,00 |
| 05.06.2024 | 6,84 | 6,91 | 6,76 | 6,84 | 0,44% | 988.736,00 |
| 04.06.2024 | 6,72 | 6,82 | 6,72 | 6,81 | -0,29% | 841.752,00 |
| 03.06.2024 | 6,68 | 6,83 | 6,63 | 6,83 | 2,25% | 817.826,00 |
| 31.05.2024 | 6,78 | 6,78 | 6,66 | 6,68 | -2,77% | 1.151.190,00 |
| 30.05.2024 | 6,86 | 6,94 | 6,82 | 6,87 | 1,03% | 269.638,00 |
| 29.05.2024 | 6,86 | 6,88 | 6,78 | 6,80 | -2,86% | 652.402,00 |
| 28.05.2024 | 7,13 | 7,17 | 6,96 | 7,00 | -0,57% | 441.899,00 |
| 24.05.2024 | 7,07 | 7,15 | 7,03 | 7,04 | 0,28% | 413.642,00 |
| 23.05.2024 | 7,08 | 7,10 | 6,96 | 7,02 | -0,43% | 594.924,00 |
| 22.05.2024 | 7,19 | 7,19 | 7,01 | 7,05 | -4,08% | 2.193.861,00 |
| 21.05.2024 | 7,25 | 7,37 | 7,17 | 7,35 | 0,82% | 1.115.965,00 |
| 20.05.2024 | 7,44 | 7,53 | 7,27 | 7,29 | -2,80% | 1.241.536,00 |
| 17.05.2024 | 7,50 | 7,52 | 7,43 | 7,50 | 0,00% | 685.556,00 |
| 16.05.2024 | 7,45 | 7,54 | 7,42 | 7,50 | 1,08% | 444.799,00 |
| 15.05.2024 | 7,50 | 7,50 | 7,32 | 7,42 | -0,67% | 981.391,00 |
| 14.05.2024 | 7,40 | 7,53 | 7,39 | 7,47 | 1,08% | 1.143.629,00 |
| 13.05.2024 | 7,42 | 7,48 | 7,36 | 7,39 | 1,23% | 727.976,00 |
| 10.05.2024 | 7,41 | 7,42 | 7,22 | 7,30 | -0,82% | 1.140.976,00 |
| 09.05.2024 | 7,46 | 7,46 | 7,24 | 7,36 | -6,00% | 2.043.198,00 |
| 08.05.2024 | 7,71 | 7,89 | 7,71 | 7,83 | -0,76% | 764.983,00 |
| 07.05.2024 | 7,86 | 7,93 | 7,84 | 7,89 | 1,02% | 621.215,00 |
| 06.05.2024 | 7,77 | 7,91 | 7,77 | 7,81 | 0,39% | 602.647,00 |
| 03.05.2024 | 7,80 | 7,93 | 7,76 | 7,78 | 1,97% | 1.007.669,00 |
| 02.05.2024 | 7,58 | 7,69 | 7,57 | 7,63 | 2,55% | 890.399,00 |
| 01.05.2024 | 7,38 | 7,54 | 7,33 | 7,44 | 1,09% | 652.954,00 |
| 30.04.2024 | 7,39 | 7,45 | 7,33 | 7,36 | -0,94% | 1.082.829,00 |
| 29.04.2024 | 7,43 | 7,48 | 7,40 | 7,43 | 0,54% | 824.100,00 |
| 26.04.2024 | 7,44 | 7,53 | 7,33 | 7,39 | 2,50% | 1.450.454,00 |
| 25.04.2024 | 7,08 | 7,26 | 7,05 | 7,21 | 0,56% | 1.359.154,00 |
| 24.04.2024 | 7,24 | 7,24 | 7,16 | 7,17 | -1,65% | 1.076.713,00 |
| 23.04.2024 | 7,26 | 7,34 | 7,18 | 7,29 | -0,68% | 926.045,00 |
| 22.04.2024 | 7,32 | 7,36 | 7,24 | 7,34 | 0,00% | 866.891,00 |
| 19.04.2024 | 7,27 | 7,38 | 7,27 | 7,34 | 1,24% | 765.118,00 |
| 18.04.2024 | 7,27 | 7,30 | 7,13 | 7,25 | -0,28% | 1.087.077,00 |
| 17.04.2024 | 7,34 | 7,36 | 7,17 | 7,27 | -0,68% | 1.856.145,00 |
| 16.04.2024 | 7,35 | 7,42 | 7,25 | 7,32 | -3,05% | 2.449.690,00 |