11,864$
-1,40%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras SA- Eletrobras
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras SA- Eletrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 12,02 | 12,03 | 11,79 | 11,86 | -1,40% | - |
| 18.11.2025 | 12,03 | 12,12 | 11,94 | 12,03 | -0,89% | - |
| 17.11.2025 | 11,88 | 12,20 | 11,87 | 12,14 | 0,33% | - |
| 13.11.2025 | 12,24 | 12,24 | 12,08 | 12,10 | -1,55% | - |
| 12.11.2025 | 12,08 | 12,29 | 12,03 | 12,29 | 0,32% | - |
| 11.11.2025 | 12,23 | 12,27 | 12,23 | 12,25 | 3,82% | - |
| 10.11.2025 | 11,65 | 11,80 | 11,43 | 11,80 | 1,03% | - |
| 07.11.2025 | 11,42 | 11,71 | 11,27 | 11,68 | 0,69% | 14.984,00 |
| 06.11.2025 | 11,93 | 11,97 | 11,44 | 11,60 | 0,43% | 56.175,00 |
| 05.11.2025 | 11,11 | 11,55 | 11,01 | 11,55 | 3,59% | 44.951,00 |
| 04.11.2025 | 11,30 | 11,31 | 11,09 | 11,15 | -1,24% | 24.387,00 |
| 03.11.2025 | 11,16 | 11,31 | 11,11 | 11,29 | 2,08% | 94.356,00 |
| 31.10.2025 | 11,03 | 11,09 | 10,98 | 11,06 | 0,18% | 3.958,00 |
| 30.10.2025 | 10,94 | 11,06 | 10,93 | 11,04 | 0,82% | 6.551,00 |
| 29.10.2025 | 10,98 | 11,00 | 10,94 | 10,95 | 1,30% | 6.083,00 |
| 28.10.2025 | 10,68 | 10,89 | 10,68 | 10,81 | 0,09% | 8.448,00 |
| 27.10.2025 | 10,79 | 10,98 | 10,65 | 10,80 | 1,50% | 18.000,00 |
| 24.10.2025 | 10,76 | 10,76 | 10,56 | 10,64 | 0,00% | 1.586,00 |
| 23.10.2025 | 10,79 | 10,79 | 10,59 | 10,64 | -0,09% | 4.091,00 |
| 22.10.2025 | 10,75 | 10,75 | 10,59 | 10,65 | -1,11% | 3.719,00 |
| 21.10.2025 | 10,85 | 10,90 | 10,76 | 10,77 | -2,80% | 14.151,00 |
| 20.10.2025 | 10,64 | 11,08 | 10,64 | 11,08 | 4,84% | 54.065,00 |
| 17.10.2025 | 10,30 | 10,59 | 10,29 | 10,57 | 2,30% | - |
| 16.10.2025 | 10,22 | 10,34 | 10,10 | 10,33 | 0,10% | 6.656,00 |
| 15.10.2025 | 10,35 | 10,35 | 10,24 | 10,32 | 2,89% | 10.749,00 |
| 14.10.2025 | 10,16 | 10,16 | 9,95 | 10,03 | -1,28% | 4.817,00 |
| 13.10.2025 | 10,18 | 10,20 | 10,08 | 10,16 | 1,09% | 10.282,00 |
| 10.10.2025 | 10,29 | 10,29 | 9,98 | 10,05 | -3,18% | 8.852,00 |
| 09.10.2025 | 10,50 | 10,50 | 10,21 | 10,38 | 0,10% | 5.701,00 |
| 08.10.2025 | 10,36 | 10,37 | 10,27 | 10,37 | 1,47% | 5.869,00 |
| 07.10.2025 | 10,50 | 10,50 | 10,14 | 10,22 | -1,35% | 7.348,00 |
| 06.10.2025 | 10,26 | 10,41 | 10,26 | 10,36 | 1,57% | 10.789,00 |
| 03.10.2025 | 10,39 | 10,44 | 10,20 | 10,20 | -2,11% | 13.230,00 |
| 02.10.2025 | 10,50 | 10,53 | 10,30 | 10,42 | -1,42% | 9.920,00 |
| 01.10.2025 | 10,50 | 10,57 | 10,37 | 10,57 | 2,03% | 21.453,00 |
| 30.09.2025 | 10,44 | 10,49 | 10,34 | 10,36 | -0,29% | 11.546,00 |
| 29.09.2025 | 10,17 | 10,42 | 10,17 | 10,39 | 4,11% | 3.802,00 |
| 26.09.2025 | 9,87 | 9,98 | 9,87 | 9,98 | 1,11% | 4.095,00 |
| 25.09.2025 | 9,95 | 9,99 | 9,84 | 9,87 | -1,10% | 29.366,00 |
| 24.09.2025 | 10,00 | 10,07 | 9,93 | 9,98 | -0,70% | 18.537,00 |
| 23.09.2025 | 9,80 | 10,08 | 9,80 | 10,05 | 2,17% | 29.929,00 |
| 22.09.2025 | 9,81 | 9,84 | 9,66 | 9,84 | -1,14% | 32.746,00 |
| 19.09.2025 | 9,91 | 10,04 | 9,91 | 9,95 | 2,00% | 42.813,00 |
| 18.09.2025 | 9,69 | 9,76 | 9,63 | 9,76 | 0,67% | 2.223,00 |
| 17.09.2025 | 9,59 | 9,76 | 9,56 | 9,69 | 1,47% | 10.667,00 |
| 16.09.2025 | 9,49 | 9,57 | 9,48 | 9,55 | 0,74% | 12.850,00 |
| 15.09.2025 | 9,44 | 9,50 | 9,43 | 9,48 | 4,29% | 3.332,00 |
| 12.09.2025 | 9,01 | 9,09 | 9,01 | 9,09 | 0,33% | 1.389,00 |
| 11.09.2025 | 8,94 | 9,10 | 8,94 | 9,06 | 1,12% | 2.318,00 |
| 10.09.2025 | 8,92 | 8,96 | 8,91 | 8,96 | 1,36% | 5.160,00 |
| 09.09.2025 | 8,79 | 8,88 | 8,79 | 8,84 | 0,57% | 2.090,00 |
| 08.09.2025 | 8,87 | 8,87 | 8,75 | 8,79 | -1,24% | 10.549,00 |
| 05.09.2025 | 8,88 | 8,94 | 8,83 | 8,90 | 2,65% | 9.613,00 |
| 04.09.2025 | 8,67 | 8,72 | 8,60 | 8,67 | 0,58% | 219.824,00 |
| 03.09.2025 | 8,67 | 8,74 | 8,62 | 8,62 | -0,58% | 5.911,00 |
| 02.09.2025 | 8,66 | 8,73 | 8,59 | 8,67 | -1,14% | 10.493,00 |
| 29.08.2025 | 8,74 | 8,82 | 8,73 | 8,77 | 0,46% | 13.678,00 |
| 28.08.2025 | 8,71 | 8,75 | 8,69 | 8,73 | 2,34% | 6.740,00 |
| 27.08.2025 | 8,32 | 8,55 | 8,32 | 8,53 | 2,52% | 2.508,00 |
| 26.08.2025 | 8,58 | 8,58 | 8,32 | 8,32 | -3,42% | 4.149,00 |
| 25.08.2025 | 8,55 | 8,67 | 8,53 | 8,62 | 1,00% | 11.304,00 |
| 22.08.2025 | 8,30 | 8,53 | 8,30 | 8,53 | 1,91% | 10.869,00 |
| 21.08.2025 | 8,35 | 8,37 | 8,24 | 8,37 | 1,09% | 11.663,00 |
| 20.08.2025 | 8,19 | 8,32 | 8,19 | 8,28 | 2,60% | 11.450,00 |
| 19.08.2025 | 8,25 | 8,25 | 8,07 | 8,07 | -4,27% | 20.099,00 |
| 18.08.2025 | 8,41 | 8,79 | 8,37 | 8,43 | -4,53% | 15.623,00 |
| 15.08.2025 | 8,82 | 8,87 | 8,79 | 8,83 | 1,38% | 3.111,00 |
| 14.08.2025 | 8,81 | 8,98 | 8,71 | 8,71 | -2,68% | 14.166,00 |
| 13.08.2025 | 8,97 | 9,04 | 8,95 | 8,95 | -0,33% | 3.025,00 |
| 12.08.2025 | 9,00 | 9,03 | 8,85 | 8,98 | 1,13% | 2.307,00 |
| 11.08.2025 | 8,75 | 8,90 | 8,71 | 8,88 | 1,37% | 7.314,00 |
| 08.08.2025 | 8,44 | 8,76 | 8,44 | 8,76 | 4,41% | 6.219,00 |
| 07.08.2025 | 8,19 | 8,46 | 8,15 | 8,39 | 9,82% | 14.111,00 |
| 06.08.2025 | 7,56 | 7,74 | 7,55 | 7,64 | 3,24% | 6.699,00 |
| 05.08.2025 | 7,41 | 7,49 | 7,38 | 7,40 | -0,27% | 3.174,00 |
| 04.08.2025 | 7,43 | 7,58 | 7,39 | 7,42 | -0,13% | 57.619,00 |
| 01.08.2025 | 7,43 | 7,44 | 7,37 | 7,43 | 1,78% | 2.651,00 |
| 31.07.2025 | 7,32 | 7,40 | 7,30 | 7,30 | -1,88% | 2.205,00 |
| 30.07.2025 | 7,42 | 7,49 | 7,31 | 7,44 | 0,27% | 6.949,00 |
| 29.07.2025 | 7,44 | 7,50 | 7,40 | 7,42 | 0,68% | 4.052,00 |
| 28.07.2025 | 7,41 | 7,45 | 7,33 | 7,37 | -1,65% | 25.972,00 |
| 25.07.2025 | 7,64 | 7,66 | 7,47 | 7,49 | -2,10% | 4.379,00 |
| 24.07.2025 | 7,73 | 7,73 | 7,63 | 7,66 | -0,71% | 3.738,00 |
| 23.07.2025 | 7,74 | 7,74 | 7,65 | 7,71 | -1,15% | 5.596,00 |
| 22.07.2025 | 7,74 | 7,80 | 7,59 | 7,80 | 0,52% | 19.281,00 |
| 21.07.2025 | 7,75 | 7,76 | 7,65 | 7,76 | 1,31% | 16.104,00 |
| 18.07.2025 | 7,72 | 7,75 | 7,34 | 7,66 | -1,92% | 125.582,00 |
| 17.07.2025 | 7,78 | 7,81 | 7,65 | 7,81 | 0,39% | 4.095,00 |
| 16.07.2025 | 7,69 | 7,78 | 7,61 | 7,78 | 1,04% | 14.853,00 |
| 15.07.2025 | 7,66 | 7,81 | 7,60 | 7,70 | -0,52% | 14.243,00 |
| 14.07.2025 | 7,86 | 7,86 | 7,62 | 7,74 | -1,21% | 12.499,00 |
| 11.07.2025 | 7,90 | 7,90 | 7,73 | 7,84 | -1,07% | 4.082,00 |
| 10.07.2025 | 7,86 | 7,93 | 7,75 | 7,92 | 0,76% | 11.261,00 |
| 09.07.2025 | 8,05 | 8,11 | 7,86 | 7,86 | -3,32% | 22.243,00 |
| 08.07.2025 | 8,09 | 8,13 | 8,03 | 8,13 | -0,12% | 4.013,00 |
| 07.07.2025 | 8,30 | 8,34 | 8,10 | 8,14 | -2,51% | 19.458,00 |
| 03.07.2025 | 8,35 | 8,38 | 8,34 | 8,35 | 0,36% | 2.758,00 |
| 02.07.2025 | 8,12 | 8,32 | 8,07 | 8,32 | 2,21% | 17.052,00 |
| 01.07.2025 | 8,22 | 8,25 | 8,14 | 8,14 | -1,57% | 12.442,00 |
| 30.06.2025 | 7,96 | 8,27 | 7,96 | 8,27 | 4,16% | 16.258,00 |