9,435$
1,12%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras SA- Eletrobras
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras SA- Eletrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 9,07 | 9,51 | 9,07 | 9,33 | -0,43% | 10.250,00 |
| 23.12.2025 | 9,96 | 9,96 | 8,56 | 9,37 | -3,00% | 100.882,00 |
| 22.12.2025 | 12,01 | 12,05 | 9,35 | 9,66 | -25,12% | 103.623,00 |
| 19.12.2025 | 12,17 | 13,17 | 12,17 | 12,90 | 5,22% | 42.956,00 |
| 18.12.2025 | 12,10 | 12,39 | 12,07 | 12,26 | -0,20% | 37.090,00 |
| 17.12.2025 | 12,60 | 12,60 | 11,95 | 12,29 | 0,12% | 12.390,00 |
| 16.12.2025 | 12,43 | 13,28 | 12,26 | 12,27 | -6,83% | 40.133,00 |
| 15.12.2025 | 12,58 | 13,29 | 12,58 | 13,17 | 4,61% | 84.761,00 |
| 12.12.2025 | 13,00 | 13,00 | 12,44 | 12,59 | 2,36% | 9.691,00 |
| 11.12.2025 | 12,35 | 12,46 | 12,25 | 12,30 | 0,16% | 12.132,00 |
| 10.12.2025 | 12,56 | 12,56 | 12,28 | 12,28 | -3,00% | 15.004,00 |
| 09.12.2025 | 12,19 | 12,66 | 12,19 | 12,66 | 2,93% | 32.699,00 |
| 08.12.2025 | 12,58 | 12,58 | 11,82 | 12,30 | 1,82% | 25.480,00 |
| 05.12.2025 | 13,20 | 13,43 | 12,00 | 12,08 | -9,68% | 20.822,00 |
| 04.12.2025 | 13,23 | 13,38 | 13,18 | 13,38 | 2,96% | 98.260,00 |
| 03.12.2025 | 12,86 | 12,99 | 12,80 | 12,99 | 1,01% | 10.879,00 |
| 02.12.2025 | 12,54 | 12,86 | 12,53 | 12,86 | 3,29% | 15.722,00 |
| 01.12.2025 | 12,35 | 12,54 | 12,27 | 12,45 | -1,11% | 122.645,00 |
| 28.11.2025 | 12,56 | 12,63 | 12,45 | 12,59 | -1,02% | 105.706,00 |
| 26.11.2025 | 12,33 | 12,72 | 12,30 | 12,72 | 1,76% | 25.298,00 |
| 25.11.2025 | 11,83 | 12,64 | 11,83 | 12,50 | 7,76% | 35.149,00 |
| 24.11.2025 | 11,85 | 11,97 | 11,60 | 11,60 | -0,94% | 19.771,00 |
| 21.11.2025 | 11,74 | 11,75 | 11,61 | 11,71 | -1,26% | 5.448,00 |
| 20.11.2025 | 11,85 | 12,31 | 11,73 | 11,86 | -1,17% | 8.638,00 |
| 19.11.2025 | 12,03 | 12,04 | 11,83 | 12,00 | -0,50% | 11.905,00 |
| 18.11.2025 | 11,88 | 12,06 | 11,88 | 12,06 | 1,47% | 10.734,00 |
| 17.11.2025 | 12,01 | 12,09 | 11,82 | 11,89 | -2,74% | 11.931,00 |
| 14.11.2025 | 12,49 | 12,49 | 12,22 | 12,22 | -0,16% | 21.279,00 |
| 13.11.2025 | 12,30 | 12,30 | 11,60 | 12,24 | 0,00% | 15.479,00 |
| 12.11.2025 | 12,75 | 12,75 | 12,06 | 12,24 | 0,25% | 8.959,00 |
| 11.11.2025 | 12,06 | 12,59 | 11,17 | 12,21 | 1,75% | 4.175,00 |
| 10.11.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 2,74% | 4.277,00 |
| 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 | 11,01 | 11,55 | 11,01 | 11,55 | 3,59% | 44.951,00 |
| 04.11.2025 | 11,29 | 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 | 7,05% | 54.065,00 |
| 17.10.2025 | 10,16 | 10,63 | 10,16 | 10,35 | 0,19% | 16.851,00 |
| 16.10.2025 | 10,23 | 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 |