8,380$
0,20%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras SA- Eletrobras
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras SA- Eletrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 8,06 | 8,27 | 7,96 | 8,27 | 4,16% | 16.258,00 |
| 27.06.2025 | 8,00 | 8,07 | 7,94 | 7,94 | -1,85% | 11.424,00 |
| 26.06.2025 | 7,99 | 8,09 | 7,92 | 8,09 | 0,62% | 6.657,00 |
| 25.06.2025 | 7,91 | 8,04 | 7,88 | 8,04 | -0,86% | 12.058,00 |
| 24.06.2025 | 8,13 | 8,13 | 8,06 | 8,11 | 0,25% | 9.895,00 |
| 23.06.2025 | 8,03 | 8,17 | 7,96 | 8,09 | -2,53% | 3.187,00 |
| 20.06.2025 | 8,14 | 8,30 | 8,03 | 8,30 | 0,48% | 9.802,00 |
| 18.06.2025 | 8,37 | 8,37 | 8,24 | 8,26 | -2,82% | 4.448,00 |
| 17.06.2025 | 8,49 | 8,58 | 8,38 | 8,50 | 0,00% | 4.421,00 |
| 16.06.2025 | 8,48 | 8,50 | 8,47 | 8,50 | 4,42% | 1.695,00 |
| 13.06.2025 | 8,07 | 8,31 | 8,07 | 8,14 | -2,16% | 5.228,00 |
| 12.06.2025 | 8,37 | 8,37 | 8,32 | 8,32 | -0,36% | 2.965,00 |
| 11.06.2025 | 8,36 | 8,42 | 8,31 | 8,35 | -0,36% | 3.466,00 |
| 10.06.2025 | 8,32 | 8,38 | 8,29 | 8,38 | 0,96% | 3.047,00 |
| 09.06.2025 | 8,13 | 8,34 | 8,10 | 8,30 | -1,66% | 4.119,00 |
| 06.06.2025 | 8,23 | 8,44 | 8,23 | 8,44 | 1,20% | 9.785,00 |
| 05.06.2025 | 8,30 | 8,36 | 8,27 | 8,34 | 0,85% | 2.103,00 |
| 04.06.2025 | 8,34 | 8,34 | 8,23 | 8,27 | -0,48% | 2.921,00 |
| 03.06.2025 | 8,24 | 8,36 | 8,24 | 8,31 | -0,24% | 16.008,00 |
| 02.06.2025 | 8,27 | 8,33 | 8,18 | 8,33 | 0,48% | 71.439,00 |
| 30.05.2025 | 8,35 | 8,40 | 8,26 | 8,29 | -0,24% | 3.327,00 |
| 29.05.2025 | 8,27 | 8,34 | 8,25 | 8,31 | 0,97% | 1.037,00 |
| 28.05.2025 | 8,20 | 8,28 | 8,17 | 8,23 | -1,61% | 5.047,00 |
| 27.05.2025 | 8,33 | 8,43 | 8,28 | 8,37 | 1,76% | 7.146,00 |
| 23.05.2025 | 8,06 | 8,31 | 7,98 | 8,22 | -0,84% | 15.588,00 |
| 22.05.2025 | 8,19 | 8,41 | 8,19 | 8,29 | 2,09% | 20.582,00 |
| 21.05.2025 | 8,12 | 8,16 | 8,10 | 8,12 | -0,37% | 6.131,00 |
| 20.05.2025 | 8,24 | 8,34 | 8,15 | 8,15 | -2,28% | 16.237,00 |
| 19.05.2025 | 8,10 | 8,36 | 8,10 | 8,34 | 2,84% | 6.145,00 |
| 16.05.2025 | 8,02 | 8,16 | 7,61 | 8,11 | 1,25% | 13.759,00 |
| 15.05.2025 | 8,12 | 8,27 | 8,01 | 8,01 | -7,93% | 25.925,00 |
| 14.05.2025 | 8,56 | 8,70 | 8,48 | 8,70 | 1,28% | 8.251,00 |
| 13.05.2025 | 8,50 | 8,62 | 8,48 | 8,59 | 3,37% | 9.966,00 |
| 12.05.2025 | 8,33 | 8,58 | 8,31 | 8,31 | -3,26% | 14.666,00 |
| 09.05.2025 | 8,50 | 8,84 | 8,49 | 8,59 | 2,02% | 57.575,00 |
| 08.05.2025 | 8,34 | 8,50 | 8,34 | 8,42 | 2,93% | 102.251,00 |
| 07.05.2025 | 8,19 | 8,26 | 8,10 | 8,18 | -1,80% | 14.828,00 |
| 06.05.2025 | 8,20 | 8,33 | 8,20 | 8,33 | 0,85% | 9.695,00 |
| 05.05.2025 | 8,49 | 8,53 | 8,24 | 8,26 | -5,60% | 11.640,00 |
| 02.05.2025 | 8,48 | 8,75 | 8,40 | 8,75 | 4,42% | 80.956,00 |
| 01.05.2025 | 8,59 | 8,80 | 8,38 | 8,38 | -2,33% | 3.826,00 |
| 30.04.2025 | 8,34 | 8,62 | 8,34 | 8,58 | 0,82% | 18.117,00 |
| 29.04.2025 | 8,49 | 8,51 | 8,43 | 8,51 | 0,71% | 5.785,00 |
| 28.04.2025 | 8,37 | 8,46 | 8,30 | 8,45 | 1,81% | 14.192,00 |
| 25.04.2025 | 8,25 | 8,35 | 8,23 | 8,30 | 0,85% | 10.211,00 |
| 24.04.2025 | 8,19 | 8,36 | 8,15 | 8,23 | -0,72% | 26.685,00 |
| 23.04.2025 | 8,07 | 8,29 | 8,00 | 8,29 | 3,62% | 20.748,00 |
| 22.04.2025 | 7,85 | 8,06 | 7,83 | 8,00 | 0,00% | 36.483,00 |
| 21.04.2025 | 7,69 | 8,00 | 7,69 | 8,00 | 1,65% | 9.149,00 |
| 17.04.2025 | 7,75 | 7,92 | 7,52 | 7,87 | 1,55% | 66.342,00 |
| 16.04.2025 | 7,56 | 7,75 | 7,52 | 7,75 | 0,13% | 44.333,00 |
| 15.04.2025 | 7,71 | 7,74 | 7,63 | 7,74 | -1,40% | 37.105,00 |
| 14.04.2025 | 7,68 | 7,85 | 7,62 | 7,85 | 4,11% | 50.911,00 |
| 11.04.2025 | 7,55 | 7,64 | 7,51 | 7,54 | 3,29% | 16.707,00 |
| 10.04.2025 | 7,52 | 7,56 | 7,30 | 7,30 | -4,58% | 26.328,00 |
| 09.04.2025 | 7,22 | 7,66 | 7,17 | 7,65 | 4,65% | 177.420,00 |
| 08.04.2025 | 7,49 | 7,60 | 7,29 | 7,31 | -0,54% | 43.333,00 |
| 07.04.2025 | 7,33 | 7,60 | 7,28 | 7,35 | -1,74% | 21.747,00 |
| 04.04.2025 | 7,71 | 7,71 | 7,48 | 7,48 | -6,62% | 6.851,00 |
| 03.04.2025 | 8,05 | 8,12 | 7,89 | 8,01 | 2,30% | 12.401,00 |
| 02.04.2025 | 7,74 | 7,83 | 7,70 | 7,83 | 1,29% | 13.924,00 |
| 01.04.2025 | 7,71 | 7,86 | 7,71 | 7,73 | -0,77% | 14.795,00 |
| 31.03.2025 | 7,75 | 7,81 | 7,56 | 7,79 | 2,37% | 7.882,00 |
| 28.03.2025 | 7,78 | 7,79 | 7,61 | 7,61 | -2,81% | 17.365,00 |
| 27.03.2025 | 7,79 | 7,90 | 7,62 | 7,83 | 0,13% | 74.336,00 |
| 26.03.2025 | 7,92 | 7,92 | 7,79 | 7,82 | -1,26% | 9.384,00 |
| 25.03.2025 | 7,91 | 8,04 | 7,87 | 7,92 | 0,64% | 7.638,00 |
| 24.03.2025 | 7,72 | 7,91 | 7,72 | 7,87 | 0,51% | 13.378,00 |
| 21.03.2025 | 7,89 | 7,99 | 7,83 | 7,83 | -2,73% | 17.534,00 |
| 20.03.2025 | 8,01 | 8,10 | 7,97 | 8,05 | 0,37% | 62.295,00 |
| 19.03.2025 | 7,77 | 8,06 | 7,77 | 8,02 | 1,65% | 13.229,00 |
| 18.03.2025 | 7,73 | 7,97 | 7,71 | 7,89 | 1,15% | 15.107,00 |
| 17.03.2025 | 7,71 | 7,83 | 7,65 | 7,80 | 1,96% | 54.138,00 |
| 14.03.2025 | 7,54 | 7,74 | 7,53 | 7,65 | 1,06% | 25.598,00 |
| 13.03.2025 | 7,36 | 7,61 | 7,34 | 7,57 | 1,75% | 18.051,00 |
| 12.03.2025 | 7,28 | 7,47 | 7,28 | 7,44 | 0,68% | 20.823,00 |
| 11.03.2025 | 7,31 | 7,43 | 7,26 | 7,39 | 0,00% | 46.319,00 |
| 10.03.2025 | 7,38 | 7,50 | 7,31 | 7,39 | -0,14% | 58.351,00 |
| 07.03.2025 | 7,26 | 7,50 | 7,25 | 7,40 | 1,37% | 88.556,00 |
| 06.03.2025 | 7,34 | 7,53 | 7,22 | 7,30 | 2,82% | 190.452,00 |
| 05.03.2025 | 7,01 | 7,39 | 7,01 | 7,10 | 3,20% | 290.376,00 |
| 04.03.2025 | 7,17 | 7,23 | 6,85 | 6,88 | -4,44% | 160.979,00 |
| 03.03.2025 | 7,32 | 7,49 | 6,92 | 7,20 | -0,28% | 136.834,00 |
| 28.02.2025 | 7,39 | 7,53 | 7,22 | 7,22 | 0,28% | 45.272,00 |
| 27.02.2025 | 7,16 | 7,38 | 7,07 | 7,20 | 0,56% | 73.854,00 |
| 26.02.2025 | 7,19 | 7,40 | 7,14 | 7,16 | -1,78% | 16.189,00 |
| 25.02.2025 | 7,31 | 7,40 | 7,29 | 7,29 | 1,67% | 20.937,00 |
| 24.02.2025 | 7,37 | 7,40 | 7,16 | 7,17 | -3,04% | 27.449,00 |
| 21.02.2025 | 7,36 | 7,40 | 7,32 | 7,40 | -0,87% | 25.211,00 |
| 20.02.2025 | 7,38 | 7,47 | 7,36 | 7,46 | 0,13% | 6.249,00 |
| 19.02.2025 | 7,49 | 7,52 | 7,43 | 7,45 | -0,93% | 3.518,00 |
| 18.02.2025 | 7,55 | 7,65 | 7,43 | 7,52 | -0,14% | 36.711,00 |
| 17.02.2025 | 7,47 | 7,53 | 7,47 | 7,53 | 1,76% | - |
| 14.02.2025 | 7,23 | 7,40 | 7,21 | 7,40 | 4,82% | 12.640,00 |
| 13.02.2025 | 6,94 | 7,06 | 6,94 | 7,06 | 1,73% | 8.268,00 |
| 12.02.2025 | 6,93 | 7,00 | 6,88 | 6,94 | 0,00% | 2.686,00 |
| 11.02.2025 | 6,89 | 7,01 | 6,79 | 6,94 | 1,31% | 28.241,00 |