11,106$
0,14%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 11,14 | 11,15 | 11,06 | 11,09 | 0,78% | - |
| 13.05.2026 | 11,54 | 11,54 | 11,01 | 11,01 | -6,74% | - |
| 12.05.2026 | 11,61 | 11,84 | 11,59 | 11,80 | 1,21% | - |
| 11.05.2026 | 11,91 | 11,98 | 11,66 | 11,66 | -0,98% | - |
| 07.05.2026 | 12,15 | 12,15 | 11,67 | 11,77 | -6,84% | - |
| 06.05.2026 | 12,78 | 12,78 | 12,60 | 12,64 | 0,05% | - |
| 05.05.2026 | 12,63 | 12,67 | 12,53 | 12,63 | 1,49% | - |
| 04.05.2026 | 12,61 | 12,78 | 12,45 | 12,45 | -0,91% | - |
| 30.04.2026 | 12,32 | 12,56 | 12,31 | 12,56 | 3,71% | - |
| 29.04.2026 | 12,32 | 12,32 | 12,11 | 12,11 | -3,29% | - |
| 28.04.2026 | 12,37 | 12,52 | 12,36 | 12,52 | -0,35% | - |
| 27.04.2026 | 12,71 | 12,71 | 12,57 | 12,57 | -0,41% | - |
| 24.04.2026 | 12,71 | 12,71 | 12,55 | 12,62 | -0,19% | - |
| 23.04.2026 | 12,88 | 12,91 | 12,64 | 12,64 | -0,31% | - |
| 22.04.2026 | 12,89 | 12,90 | 12,64 | 12,68 | -1,00% | - |
| 21.04.2026 | 12,98 | 12,98 | 12,81 | 12,81 | -0,86% | - |
| 20.04.2026 | 12,95 | 12,99 | 12,87 | 12,92 | 0,66% | - |
| 17.04.2026 | 13,44 | 13,44 | 12,70 | 12,84 | -2,04% | - |
| 16.04.2026 | 13,34 | 13,34 | 13,09 | 13,11 | -1,56% | - |
| 15.04.2026 | 13,45 | 13,47 | 13,29 | 13,31 | -1,11% | - |
| 14.04.2026 | 13,35 | 13,54 | 13,34 | 13,46 | 2,43% | - |
| 13.04.2026 | 12,95 | 13,15 | 12,84 | 13,14 | 0,78% | - |
| 10.04.2026 | 12,97 | 13,04 | 12,89 | 13,04 | 2,88% | - |
| 09.04.2026 | 12,40 | 12,68 | 12,39 | 12,68 | 4,46% | - |
| 08.04.2026 | 12,37 | 12,37 | 12,12 | 12,14 | 5,96% | - |
| 07.04.2026 | 11,38 | 11,45 | 11,14 | 11,45 | -0,66% | - |
| 02.04.2026 | 11,25 | 11,64 | 11,21 | 11,53 | -0,23% | - |
| 01.04.2026 | 11,47 | 11,63 | 11,44 | 11,56 | 2,17% | - |
| 31.03.2026 | 11,03 | 11,33 | 10,92 | 11,31 | 5,39% | - |
| 30.03.2026 | 10,92 | 10,92 | 10,67 | 10,73 | -1,00% | - |
| 27.03.2026 | 10,69 | 10,84 | 10,69 | 10,84 | -0,12% | - |
| 26.03.2026 | 11,13 | 11,24 | 10,85 | 10,85 | -3,36% | - |
| 25.03.2026 | 11,21 | 11,30 | 11,14 | 11,23 | 2,20% | - |
| 24.03.2026 | 10,85 | 11,03 | 10,80 | 10,99 | -1,65% | - |
| 23.03.2026 | 10,89 | 11,27 | 10,84 | 11,17 | 4,37% | - |
| 20.03.2026 | 10,93 | 10,96 | 10,65 | 10,71 | -3,62% | - |
| 19.03.2026 | 10,68 | 11,22 | 10,62 | 11,11 | 0,83% | - |
| 18.03.2026 | 11,07 | 11,26 | 11,02 | 11,02 | -0,74% | - |
| 17.03.2026 | 11,46 | 11,48 | 11,09 | 11,10 | -1,82% | - |
| 16.03.2026 | 11,23 | 11,34 | 11,16 | 11,30 | 2,82% | - |
| 13.03.2026 | 11,35 | 11,45 | 10,93 | 10,99 | -1,12% | - |
| 12.03.2026 | 11,50 | 11,50 | 11,12 | 11,12 | -5,62% | - |
| 11.03.2026 | 11,81 | 11,96 | 11,60 | 11,78 | -0,76% | - |
| 10.03.2026 | 11,62 | 12,05 | 11,50 | 11,87 | 2,62% | - |
| 09.03.2026 | 11,23 | 11,58 | 11,19 | 11,57 | 2,09% | - |
| 06.03.2026 | 10,95 | 11,38 | 10,93 | 11,33 | 0,09% | - |
| 05.03.2026 | 11,44 | 11,49 | 11,22 | 11,32 | -4,38% | - |
| 04.03.2026 | 11,86 | 11,86 | 11,60 | 11,84 | 4,93% | - |
| 03.03.2026 | 11,22 | 11,49 | 11,01 | 11,28 | -6,43% | - |
| 02.03.2026 | 11,69 | 12,14 | 11,68 | 12,06 | 0,78% | - |
| 27.02.2026 | 11,91 | 12,02 | 11,88 | 11,96 | -2,60% | - |
| 26.02.2026 | 12,27 | 12,30 | 12,11 | 12,28 | 1,35% | - |
| 25.02.2026 | 11,89 | 12,12 | 11,89 | 12,12 | 1,68% | - |
| 24.02.2026 | 11,82 | 11,98 | 11,82 | 11,92 | 1,91% | - |
| 23.02.2026 | 11,87 | 11,91 | 11,66 | 11,69 | -0,67% | - |
| 20.02.2026 | 11,68 | 11,77 | 11,68 | 11,77 | 0,70% | - |
| 19.02.2026 | 11,26 | 11,70 | 11,23 | 11,69 | 4,49% | - |
| 18.02.2026 | 11,18 | 11,35 | 11,14 | 11,19 | 0,02% | - |
| 17.02.2026 | 11,28 | 11,28 | 11,13 | 11,19 | 0,29% | - |
| 13.02.2026 | 11,17 | 11,22 | 11,09 | 11,15 | -1,42% | - |
| 12.02.2026 | 11,53 | 11,53 | 11,28 | 11,31 | -1,98% | - |
| 11.02.2026 | 11,57 | 11,57 | 11,38 | 11,54 | 1,75% | - |
| 10.02.2026 | 11,50 | 11,56 | 11,33 | 11,35 | 0,37% | - |
| 09.02.2026 | 11,09 | 11,30 | 11,05 | 11,30 | 2,00% | - |
| 06.02.2026 | 10,99 | 11,09 | 10,90 | 11,08 | 2,33% | - |
| 05.02.2026 | 10,81 | 10,96 | 10,74 | 10,83 | 3,18% | - |
| 04.02.2026 | 10,82 | 10,82 | 10,39 | 10,50 | -3,24% | - |
| 03.02.2026 | 10,92 | 10,98 | 10,78 | 10,85 | 3,14% | - |
| 02.02.2026 | 10,56 | 10,66 | 10,46 | 10,52 | 1,52% | - |
| 30.01.2026 | 10,54 | 10,57 | 10,23 | 10,36 | -2,28% | - |
| 29.01.2026 | 10,76 | 10,79 | 10,38 | 10,60 | -0,93% | - |
| 28.01.2026 | 10,62 | 10,73 | 10,51 | 10,70 | 2,26% | - |
| 27.01.2026 | 10,30 | 10,47 | 10,30 | 10,47 | 2,66% | - |
| 26.01.2026 | 10,19 | 10,29 | 10,11 | 10,19 | -0,53% | - |
| 23.01.2026 | 10,20 | 10,29 | 10,15 | 10,25 | -1,17% | - |
| 22.01.2026 | 10,18 | 10,44 | 10,17 | 10,37 | 4,33% | - |
| 21.01.2026 | 9,88 | 9,95 | 9,84 | 9,94 | 3,80% | - |
| 20.01.2026 | 9,47 | 9,63 | 9,45 | 9,58 | -1,22% | - |
| 19.01.2026 | 9,63 | 9,70 | 9,63 | 9,69 | 2,30% | - |
| 16.01.2026 | 9,53 | 9,53 | 9,47 | 9,48 | -1,28% | - |
| 15.01.2026 | 9,56 | 9,63 | 9,55 | 9,60 | 1,86% | - |
| 14.01.2026 | 9,34 | 9,42 | 9,30 | 9,42 | 2,47% | - |
| 13.01.2026 | 9,47 | 9,47 | 9,18 | 9,20 | -2,90% | - |
| 12.01.2026 | 9,47 | 9,52 | 9,47 | 9,47 | -2,68% | - |
| 09.01.2026 | 9,72 | 9,73 | 9,71 | 9,73 | 1,99% | - |
| 08.01.2026 | 9,45 | 9,58 | 9,42 | 9,54 | 2,61% | - |
| 07.01.2026 | 9,53 | 9,53 | 9,29 | 9,30 | -3,13% | - |
| 06.01.2026 | 9,65 | 9,74 | 9,60 | 9,60 | 2,22% | - |
| 05.01.2026 | 9,22 | 9,39 | 9,09 | 9,39 | 1,49% | - |
| 02.01.2026 | 9,31 | 9,32 | 9,24 | 9,26 | 3,21% | - |
| 29.12.2025 | 8,93 | 9,02 | 8,93 | 8,97 | -0,75% | - |
| 23.12.2025 | 8,89 | 9,09 | 8,86 | 9,04 | 2,59% | - |
| 22.12.2025 | 9,18 | 9,54 | 8,79 | 8,81 | -23,37% | - |
| 19.12.2025 | 11,58 | 11,70 | 11,49 | 11,49 | 0,56% | - |
| 18.12.2025 | 11,41 | 11,45 | 11,34 | 11,43 | 0,99% | - |
| 17.12.2025 | 11,15 | 11,32 | 11,12 | 11,32 | -2,45% | - |
| 16.12.2025 | 11,79 | 11,83 | 11,60 | 11,60 | -3,56% | - |
| 15.12.2025 | 11,99 | 12,11 | 11,95 | 12,03 | 2,41% | - |
| 12.12.2025 | 11,83 | 11,87 | 11,69 | 11,75 | 1,02% | - |
| 11.12.2025 | 11,52 | 11,67 | 11,52 | 11,63 | -0,08% | - |