6,620$
3,92%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 6,71 | 6,89 | 6,52 | 6,62 | -3,92% | 19.382,00 |
| 11.12.2024 | 6,61 | 6,97 | 6,56 | 6,89 | 4,08% | 24.789,00 |
| 10.12.2024 | 6,65 | 6,66 | 6,48 | 6,62 | 1,22% | 22.686,00 |
| 09.12.2024 | 6,64 | 6,64 | 6,49 | 6,54 | -1,95% | 12.057,00 |
| 06.12.2024 | 6,70 | 6,72 | 6,63 | 6,67 | 0,91% | 11.055,00 |
| 05.12.2024 | 6,88 | 6,90 | 6,55 | 6,61 | 0,92% | 55.905,00 |
| 04.12.2024 | 6,49 | 6,55 | 6,44 | 6,55 | 0,15% | 28.666,00 |
| 03.12.2024 | 6,40 | 6,54 | 6,39 | 6,54 | 1,87% | 13.141,00 |
| 02.12.2024 | 6,39 | 6,47 | 6,26 | 6,42 | 1,26% | 34.652,00 |
| 29.11.2024 | 6,29 | 6,57 | 6,27 | 6,34 | -7,04% | 26.226,00 |
| 27.11.2024 | 6,98 | 6,98 | 6,70 | 6,82 | -2,15% | 10.074,00 |
| 26.11.2024 | 7,01 | 7,04 | 6,96 | 6,97 | 0,72% | 15.376,00 |
| 25.11.2024 | 6,88 | 6,96 | 6,86 | 6,92 | 2,98% | 34.842,00 |
| 22.11.2024 | 6,74 | 6,81 | 6,72 | 6,72 | -0,74% | 15.817,00 |
| 21.11.2024 | 6,78 | 6,80 | 6,74 | 6,77 | -2,45% | 10.936,00 |
| 20.11.2024 | 6,65 | 7,06 | 6,65 | 6,94 | 0,43% | 2.834,00 |
| 19.11.2024 | 6,92 | 6,99 | 6,91 | 6,91 | 0,14% | 17.229,00 |
| 18.11.2024 | 6,93 | 6,97 | 6,88 | 6,90 | -2,40% | 6.408,00 |
| 15.11.2024 | 6,96 | 7,26 | 6,86 | 7,07 | 1,58% | 5.337,00 |
| 14.11.2024 | 6,93 | 6,98 | 6,91 | 6,96 | 0,72% | 5.305,00 |
| 13.11.2024 | 6,84 | 6,93 | 6,75 | 6,91 | 0,44% | 8.599,00 |
| 12.11.2024 | 6,92 | 6,92 | 6,82 | 6,88 | -3,23% | 9.895,00 |
| 11.11.2024 | 6,89 | 7,11 | 6,89 | 7,11 | 2,01% | 20.120,00 |
| 08.11.2024 | 6,93 | 6,97 | 6,83 | 6,97 | -2,38% | 10.197,00 |
| 07.11.2024 | 7,28 | 7,28 | 7,08 | 7,14 | -1,11% | 11.182,00 |
| 06.11.2024 | 7,07 | 7,22 | 7,07 | 7,22 | 0,42% | 2.391,00 |
| 05.11.2024 | 7,14 | 7,27 | 7,14 | 7,19 | 0,56% | 9.029,00 |
| 04.11.2024 | 7,18 | 7,29 | 7,02 | 7,15 | 1,42% | 26.718,00 |
| 01.11.2024 | 7,16 | 7,16 | 7,00 | 7,05 | -2,22% | 121.657,00 |
| 31.10.2024 | 7,25 | 7,29 | 7,19 | 7,21 | -1,77% | 5.853,00 |
| 30.10.2024 | 7,26 | 7,34 | 7,26 | 7,34 | 0,41% | 2.109,00 |
| 29.10.2024 | 7,37 | 7,38 | 7,29 | 7,31 | -1,35% | 5.857,00 |
| 28.10.2024 | 7,41 | 7,42 | 7,39 | 7,41 | 1,79% | 3.761,00 |
| 25.10.2024 | 7,36 | 7,36 | 7,28 | 7,28 | -0,82% | 6.724,00 |
| 24.10.2024 | 7,22 | 7,47 | 7,22 | 7,34 | 0,82% | 6.160,00 |
| 23.10.2024 | 7,25 | 7,45 | 7,24 | 7,28 | -1,75% | 42.884,00 |
| 22.10.2024 | 7,41 | 7,46 | 7,36 | 7,41 | 0,41% | 5.212,00 |
| 21.10.2024 | 7,40 | 7,40 | 7,32 | 7,38 | 1,10% | 25.043,00 |
| 18.10.2024 | 7,51 | 7,51 | 7,30 | 7,30 | -1,08% | 3.492,00 |
| 17.10.2024 | 7,36 | 7,44 | 7,31 | 7,38 | -0,27% | 9.774,00 |
| 16.10.2024 | 7,44 | 7,47 | 7,40 | 7,40 | -0,94% | 3.987,00 |
| 15.10.2024 | 7,54 | 7,54 | 7,47 | 7,47 | -2,48% | 3.446,00 |
| 14.10.2024 | 7,47 | 7,66 | 7,47 | 7,66 | 2,96% | 6.217,00 |
| 11.10.2024 | 7,43 | 7,44 | 7,38 | 7,44 | -1,46% | 6.026,00 |
| 10.10.2024 | 7,56 | 7,56 | 7,49 | 7,55 | 0,53% | 6.191,00 |
| 09.10.2024 | 7,51 | 7,56 | 7,50 | 7,51 | -2,21% | 3.124,00 |
| 08.10.2024 | 7,69 | 7,74 | 7,68 | 7,68 | -0,39% | 11.850,00 |
| 07.10.2024 | 7,72 | 7,75 | 7,70 | 7,71 | -0,65% | 4.542,00 |
| 04.10.2024 | 7,67 | 7,76 | 7,62 | 7,76 | 0,65% | 5.471,00 |
| 03.10.2024 | 7,78 | 7,78 | 7,66 | 7,71 | -3,63% | 9.035,00 |
| 02.10.2024 | 8,11 | 8,12 | 7,90 | 8,00 | 1,27% | 8.843,00 |
| 01.10.2024 | 8,02 | 8,05 | 7,83 | 7,90 | -0,13% | 3.575,00 |
| 30.09.2024 | 7,97 | 8,01 | 7,89 | 7,91 | -0,75% | 6.301,00 |
| 27.09.2024 | 8,02 | 8,11 | 7,97 | 7,97 | -0,62% | 4.482,00 |
| 26.09.2024 | 7,91 | 8,22 | 7,91 | 8,02 | 2,43% | 62.583,00 |
| 25.09.2024 | 7,96 | 8,00 | 7,83 | 7,83 | -2,13% | 42.815,00 |
| 24.09.2024 | 8,13 | 8,18 | 7,95 | 8,00 | 2,17% | 58.969,00 |
| 23.09.2024 | 7,90 | 7,95 | 7,83 | 7,83 | 1,56% | 123.021,00 |
| 20.09.2024 | 8,21 | 8,21 | 7,13 | 7,71 | -7,11% | 289.350,00 |
| 19.09.2024 | 8,49 | 8,49 | 8,30 | 8,30 | -0,95% | 4.776,00 |
| 18.09.2024 | 8,41 | 8,51 | 8,32 | 8,38 | -0,36% | 3.160,00 |
| 17.09.2024 | 8,34 | 8,43 | 8,32 | 8,41 | 0,84% | 9.972,00 |
| 16.09.2024 | 8,39 | 8,44 | 8,34 | 8,34 | 0,48% | 9.160,00 |
| 13.09.2024 | 8,22 | 8,31 | 8,22 | 8,30 | 2,34% | 4.092,00 |
| 12.09.2024 | 8,05 | 8,11 | 7,99 | 8,11 | -0,12% | 1.917,00 |
| 11.09.2024 | 8,15 | 8,18 | 8,09 | 8,12 | 0,12% | 2.985,00 |
| 10.09.2024 | 8,19 | 8,22 | 8,11 | 8,11 | -0,61% | 6.384,00 |
| 09.09.2024 | 8,14 | 8,25 | 8,14 | 8,16 | -0,24% | 3.519,00 |
| 06.09.2024 | 8,40 | 8,40 | 8,18 | 8,18 | -2,15% | 3.039,00 |
| 05.09.2024 | 8,36 | 8,36 | 8,29 | 8,36 | 0,97% | 1.916,00 |
| 04.09.2024 | 8,18 | 8,35 | 8,18 | 8,28 | 1,22% | 4.897,00 |
| 03.09.2024 | 8,17 | 8,25 | 8,11 | 8,18 | -1,09% | 29.678,00 |
| 30.08.2024 | 8,06 | 8,28 | 7,98 | 8,27 | 2,10% | 21.129,00 |
| 29.08.2024 | 8,10 | 8,14 | 8,05 | 8,10 | -2,17% | 17.687,00 |
| 28.08.2024 | 8,20 | 8,37 | 8,11 | 8,28 | -1,31% | 25.491,00 |
| 27.08.2024 | 8,39 | 8,39 | 8,39 | 8,39 | -0,36% | 384,00 |
| 26.08.2024 | 8,45 | 8,45 | 8,36 | 8,42 | -0,94% | 4.903,00 |
| 23.08.2024 | 8,21 | 8,62 | 8,21 | 8,50 | 5,07% | 17.034,00 |
| 22.08.2024 | 7,96 | 8,26 | 7,96 | 8,09 | -2,29% | 39.713,00 |
| 21.08.2024 | 8,39 | 8,41 | 8,26 | 8,28 | 0,00% | 18.205,00 |
| 20.08.2024 | 8,28 | 8,38 | 8,27 | 8,28 | -1,78% | 6.166,00 |
| 19.08.2024 | 8,33 | 8,45 | 8,32 | 8,43 | 2,80% | 29.985,00 |
| 16.08.2024 | 8,32 | 8,32 | 8,14 | 8,20 | -0,36% | 5.241,00 |
| 15.08.2024 | 8,12 | 8,26 | 8,12 | 8,23 | 0,37% | 6.788,00 |
| 14.08.2024 | 8,08 | 8,24 | 8,08 | 8,20 | 2,24% | 7.019,00 |
| 13.08.2024 | 8,02 | 8,08 | 7,85 | 8,02 | 1,26% | 8.376,00 |
| 12.08.2024 | 8,05 | 8,05 | 7,91 | 7,92 | -0,63% | 13.717,00 |
| 09.08.2024 | 7,80 | 7,99 | 7,76 | 7,97 | 4,73% | 15.719,00 |
| 08.08.2024 | 7,51 | 7,69 | 7,47 | 7,61 | 3,82% | 44.828,00 |
| 07.08.2024 | 7,48 | 7,49 | 7,33 | 7,33 | -0,27% | 31.531,00 |
| 06.08.2024 | 7,38 | 7,46 | 7,30 | 7,35 | 6,21% | 20.225,00 |
| 05.08.2024 | 7,19 | 7,30 | 6,92 | 6,92 | -5,34% | 39.323,00 |
| 02.08.2024 | 7,50 | 7,68 | 7,31 | 7,31 | 0,27% | 48.575,00 |