8,560$
1,66%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,52 | 8,84 | 8,52 | 8,56 | 1,66% | 12.543,00 |
| 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% | 9.615,00 |
| 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% | 18.115,00 |
| 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% | 14.156,00 |
| 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% | 20.716,00 |
| 22.04.2025 | 7,85 | 8,06 | 7,83 | 8,00 | 0,00% | 36.481,00 |
| 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% | 43.834,00 |
| 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% | 50.712,00 |
| 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% | 25.828,00 |
| 09.04.2025 | 7,22 | 7,66 | 7,17 | 7,65 | 4,65% | 177.415,00 |
| 08.04.2025 | 7,49 | 7,60 | 7,29 | 7,31 | -0,54% | 43.330,00 |
| 07.04.2025 | 7,33 | 7,60 | 7,28 | 7,35 | -1,74% | 21.732,00 |
| 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% | 12.398,00 |
| 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% | 7.881,00 |
| 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% | 74.321,00 |
| 26.03.2025 | 7,88 | 7,92 | 7,79 | 7,82 | -1,26% | 9.382,00 |
| 25.03.2025 | 7,91 | 8,04 | 7,87 | 7,92 | 0,64% | 7.638,00 |
| 24.03.2025 | 7,86 | 7,91 | 7,72 | 7,87 | 0,51% | 13.375,00 |
| 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 | 7,87 | 8,06 | 7,77 | 8,02 | 1,65% | 13.214,00 |
| 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 | 7,36 | 7,47 | 7,28 | 7,44 | 0,68% | 20.813,00 |
| 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% | 58.311,00 |
| 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% | 290.361,00 |
| 04.03.2025 | 7,17 | 7,23 | 6,85 | 6,88 | -4,44% | 160.978,00 |
| 03.03.2025 | 7,32 | 7,49 | 6,92 | 7,20 | -0,28% | 136.704,00 |
| 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% | 16.187,00 |
| 25.02.2025 | 7,31 | 7,40 | 7,29 | 7,29 | 1,67% | 20.924,00 |
| 24.02.2025 | 7,37 | 7,40 | 7,16 | 7,17 | -3,04% | 27.448,00 |
| 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 | 1,62% | 36.711,00 |
| 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% | 28.239,00 |
| 10.02.2025 | 6,80 | 6,93 | 6,80 | 6,85 | 2,09% | 8.350,00 |
| 07.02.2025 | 6,95 | 6,95 | 6,68 | 6,71 | -3,31% | 35.183,00 |
| 06.02.2025 | 6,83 | 7,21 | 6,79 | 6,94 | 1,02% | 264.553,00 |
| 05.02.2025 | 6,83 | 6,98 | 6,78 | 6,87 | -0,29% | 11.182,00 |
| 04.02.2025 | 6,88 | 6,99 | 6,84 | 6,89 | 0,00% | 51.037,00 |
| 03.02.2025 | 6,85 | 7,10 | 6,85 | 6,89 | 0,44% | 140.195,00 |
| 31.01.2025 | 6,95 | 6,95 | 6,82 | 6,86 | -0,44% | 14.984,00 |
| 30.01.2025 | 6,69 | 6,91 | 6,69 | 6,89 | 3,77% | 34.209,00 |
| 29.01.2025 | 6,71 | 6,76 | 6,60 | 6,64 | -1,92% | 22.783,00 |
| 28.01.2025 | 6,74 | 6,78 | 6,69 | 6,77 | 1,80% | 44.266,00 |
| 27.01.2025 | 6,68 | 6,81 | 6,50 | 6,65 | 0,76% | 50.054,00 |
| 24.01.2025 | 6,62 | 6,73 | 6,52 | 6,60 | -0,15% | 44.406,00 |
| 23.01.2025 | 6,58 | 6,67 | 6,56 | 6,61 | 0,92% | 15.743,00 |
| 22.01.2025 | 6,54 | 6,64 | 6,54 | 6,55 | 1,55% | 8.991,00 |
| 21.01.2025 | 6,51 | 6,55 | 6,45 | 6,45 | 1,26% | 18.247,00 |
| 17.01.2025 | 6,34 | 6,67 | 6,34 | 6,37 | 0,16% | 65.750,00 |
| 16.01.2025 | 6,44 | 6,48 | 6,34 | 6,36 | -1,24% | 14.056,00 |
| 15.01.2025 | 6,39 | 6,51 | 6,35 | 6,44 | 3,54% | 15.621,00 |
| 14.01.2025 | 6,22 | 6,30 | 6,19 | 6,22 | 0,32% | 34.426,00 |
| 13.01.2025 | 6,23 | 6,33 | 6,15 | 6,20 | -1,59% | 24.329,00 |
| 10.01.2025 | 6,20 | 6,30 | 6,16 | 6,30 | -0,79% | 15.222,00 |
| 08.01.2025 | 6,05 | 6,35 | 6,05 | 6,35 | 1,76% | 21.851,00 |
| 07.01.2025 | 6,32 | 6,40 | 6,21 | 6,24 | -0,16% | 64.493,00 |
| 06.01.2025 | 6,22 | 6,28 | 6,18 | 6,25 | 0,00% | 34.707,00 |
| 03.01.2025 | 6,10 | 6,37 | 6,08 | 6,25 | -3,25% | 111.562,00 |
| 02.01.2025 | 6,32 | 6,46 | 6,15 | 6,46 | 1,25% | 85.176,00 |
| 31.12.2024 | 6,27 | 6,38 | 6,15 | 6,38 | 4,76% | 32.138,00 |
| 30.12.2024 | 6,11 | 6,13 | 5,98 | 6,09 | -5,87% | 41.734,00 |
| 27.12.2024 | 6,38 | 6,49 | 6,33 | 6,47 | 0,31% | 38.318,00 |
| 26.12.2024 | 6,35 | 6,49 | 6,35 | 6,45 | -1,98% | 23.096,00 |
| 24.12.2024 | 6,28 | 6,66 | 6,28 | 6,58 | 3,30% | 3.891,00 |
| 23.12.2024 | 6,44 | 6,47 | 6,29 | 6,37 | -2,90% | 41.584,00 |
| 20.12.2024 | 6,49 | 6,66 | 6,49 | 6,56 | 3,80% | 19.359,00 |
| 19.12.2024 | 6,25 | 6,43 | 6,20 | 6,32 | 2,76% | 53.993,00 |
| 18.12.2024 | 6,37 | 6,37 | 6,07 | 6,15 | -6,25% | 28.041,00 |
| 17.12.2024 | 6,28 | 6,57 | 6,28 | 6,56 | 2,34% | 63.688,00 |
| 16.12.2024 | 6,56 | 6,64 | 6,36 | 6,41 | -2,44% | 17.259,00 |
| 13.12.2024 | 6,55 | 6,62 | 6,52 | 6,57 | -0,76% | 15.602,00 |