6,820$
2,87%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras SA- Eletrobras
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras SA- Eletrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 6,66 | 6,82 | 6,66 | 6,81 | 2,71% | 655.139,00 |
| 25.07.2024 | 6,66 | 6,69 | 6,60 | 6,63 | 0,15% | 1.210.798,00 |
| 24.07.2024 | 6,60 | 6,70 | 6,54 | 6,62 | -1,05% | 987.050,00 |
| 23.07.2024 | 6,74 | 6,75 | 6,65 | 6,69 | -2,05% | 753.949,00 |
| 22.07.2024 | 6,73 | 6,85 | 6,69 | 6,83 | 2,71% | 885.566,00 |
| 19.07.2024 | 6,84 | 6,84 | 6,60 | 6,65 | -1,34% | 761.460,00 |
| 18.07.2024 | 6,99 | 6,99 | 6,73 | 6,74 | -4,94% | 1.563.100,00 |
| 17.07.2024 | 7,13 | 7,16 | 7,08 | 7,09 | -1,39% | 785.721,00 |
| 16.07.2024 | 7,20 | 7,23 | 7,12 | 7,19 | 0,70% | 576.643,00 |
| 15.07.2024 | 7,15 | 7,17 | 7,11 | 7,14 | -1,11% | 675.675,00 |
| 12.07.2024 | 7,14 | 7,25 | 7,12 | 7,22 | 1,69% | 1.671.723,00 |
| 11.07.2024 | 7,15 | 7,19 | 7,05 | 7,10 | 0,00% | 3.113.481,00 |
| 10.07.2024 | 7,24 | 7,24 | 7,07 | 7,10 | 0,00% | 596.527,00 |
| 09.07.2024 | 6,95 | 7,14 | 6,94 | 7,10 | 2,31% | 919.370,00 |
| 08.07.2024 | 6,94 | 7,05 | 6,91 | 6,94 | -0,43% | 640.483,00 |
| 05.07.2024 | 7,04 | 7,08 | 6,93 | 6,97 | 2,35% | 2.229.505,00 |
| 03.07.2024 | 6,76 | 6,86 | 6,72 | 6,81 | 3,50% | 859.153,00 |
| 02.07.2024 | 6,49 | 6,62 | 6,46 | 6,58 | 1,23% | 1.738.025,00 |
| 01.07.2024 | 6,47 | 6,63 | 6,45 | 6,50 | 1,09% | 970.640,00 |
| 28.06.2024 | 6,50 | 6,62 | 6,42 | 6,43 | -1,38% | 1.801.827,00 |
| 27.06.2024 | 6,33 | 6,56 | 6,32 | 6,52 | 3,16% | 1.700.514,00 |
| 26.06.2024 | 6,22 | 6,34 | 6,21 | 6,32 | -1,71% | 597.718,00 |
| 25.06.2024 | 6,46 | 6,48 | 6,39 | 6,43 | -1,68% | 876.773,00 |
| 24.06.2024 | 6,48 | 6,62 | 6,48 | 6,54 | 2,19% | 672.932,00 |
| 21.06.2024 | 6,36 | 6,44 | 6,34 | 6,40 | 1,11% | 1.863.129,00 |
| 20.06.2024 | 6,52 | 6,55 | 6,32 | 6,33 | -2,31% | 1.376.202,00 |
| 18.06.2024 | 6,44 | 6,56 | 6,42 | 6,48 | -0,61% | 1.031.173,00 |
| 17.06.2024 | 6,54 | 6,58 | 6,44 | 6,52 | -1,36% | 1.243.254,00 |
| 14.06.2024 | 6,54 | 6,68 | 6,49 | 6,61 | -0,15% | 1.826.703,00 |
| 13.06.2024 | 6,60 | 6,67 | 6,54 | 6,62 | 0,46% | 1.580.593,00 |
| 12.06.2024 | 6,80 | 6,80 | 6,57 | 6,59 | -2,51% | 1.877.072,00 |
| 11.06.2024 | 6,79 | 6,84 | 6,75 | 6,76 | 0,15% | 863.749,00 |
| 10.06.2024 | 6,73 | 6,79 | 6,68 | 6,75 | 0,00% | 683.136,00 |
| 07.06.2024 | 6,84 | 6,92 | 6,71 | 6,75 | -3,16% | 691.621,00 |
| 06.06.2024 | 6,91 | 7,05 | 6,88 | 6,97 | 1,90% | 806.027,00 |
| 05.06.2024 | 6,84 | 6,91 | 6,76 | 6,84 | 0,44% | 800.931,00 |
| 04.06.2024 | 6,72 | 6,82 | 6,72 | 6,81 | -0,29% | 816.713,00 |
| 03.06.2024 | 6,68 | 6,83 | 6,63 | 6,83 | 2,25% | 816.881,00 |
| 31.05.2024 | 6,78 | 6,78 | 6,66 | 6,68 | -2,77% | 1.151.190,00 |
| 30.05.2024 | 6,86 | 6,94 | 6,82 | 6,87 | 1,03% | 269.638,00 |
| 29.05.2024 | 6,86 | 6,88 | 6,78 | 6,80 | -2,86% | 652.300,00 |
| 28.05.2024 | 7,13 | 7,17 | 6,96 | 7,00 | -0,57% | 441.850,00 |
| 24.05.2024 | 7,07 | 7,15 | 7,03 | 7,04 | 0,28% | 413.642,00 |
| 23.05.2024 | 7,08 | 7,10 | 6,96 | 7,02 | -0,43% | 594.894,00 |
| 22.05.2024 | 7,19 | 7,19 | 7,01 | 7,05 | -4,08% | 2.191.765,00 |
| 21.05.2024 | 7,25 | 7,37 | 7,17 | 7,35 | 0,82% | 1.100.399,00 |
| 20.05.2024 | 7,44 | 7,53 | 7,27 | 7,29 | -2,80% | 1.241.525,00 |
| 17.05.2024 | 7,50 | 7,52 | 7,43 | 7,50 | 0,00% | 685.556,00 |
| 16.05.2024 | 7,45 | 7,54 | 7,42 | 7,50 | 1,08% | 444.796,00 |
| 15.05.2024 | 7,50 | 7,50 | 7,32 | 7,42 | -0,67% | 981.276,00 |
| 14.05.2024 | 7,40 | 7,53 | 7,39 | 7,47 | 1,08% | 1.143.423,00 |
| 13.05.2024 | 7,42 | 7,48 | 7,36 | 7,39 | 1,23% | 727.774,00 |
| 10.05.2024 | 7,41 | 7,42 | 7,22 | 7,30 | -0,82% | 1.140.976,00 |
| 09.05.2024 | 7,46 | 7,46 | 7,24 | 7,36 | -6,00% | 2.043.078,00 |
| 08.05.2024 | 7,71 | 7,89 | 7,71 | 7,83 | -0,76% | 764.981,00 |
| 07.05.2024 | 7,86 | 7,93 | 7,84 | 7,89 | 1,02% | 621.215,00 |
| 06.05.2024 | 7,77 | 7,91 | 7,77 | 7,81 | 0,39% | 602.626,00 |
| 03.05.2024 | 7,80 | 7,93 | 7,76 | 7,78 | 1,97% | 1.007.669,00 |
| 02.05.2024 | 7,58 | 7,69 | 7,57 | 7,63 | 2,55% | 890.321,00 |
| 01.05.2024 | 7,38 | 7,54 | 7,33 | 7,44 | 1,09% | 652.944,00 |
| 30.04.2024 | 7,39 | 7,45 | 7,33 | 7,36 | -0,94% | 1.082.829,00 |
| 29.04.2024 | 7,43 | 7,48 | 7,40 | 7,43 | 0,54% | 824.100,00 |
| 26.04.2024 | 7,44 | 7,53 | 7,33 | 7,39 | 2,50% | 1.450.454,00 |
| 25.04.2024 | 7,08 | 7,26 | 7,05 | 7,21 | 0,56% | 1.359.154,00 |
| 24.04.2024 | 7,24 | 7,24 | 7,16 | 7,17 | -1,65% | 1.076.695,00 |
| 23.04.2024 | 7,26 | 7,34 | 7,18 | 7,29 | -0,68% | 926.037,00 |
| 22.04.2024 | 7,32 | 7,36 | 7,24 | 7,34 | 0,00% | 866.891,00 |
| 19.04.2024 | 7,27 | 7,38 | 7,27 | 7,34 | 1,24% | 765.118,00 |
| 18.04.2024 | 7,27 | 7,30 | 7,13 | 7,25 | -0,28% | 1.087.077,00 |
| 17.04.2024 | 7,34 | 7,36 | 7,17 | 7,27 | -0,68% | 1.349.042,00 |
| 16.04.2024 | 7,35 | 7,42 | 7,25 | 7,32 | -3,05% | 2.449.589,00 |
| 15.04.2024 | 7,49 | 7,55 | 7,29 | 7,55 | -1,31% | 3.159.658,00 |
| 12.04.2024 | 7,61 | 7,73 | 7,54 | 7,65 | 0,00% | 1.173.288,00 |
| 11.04.2024 | 7,93 | 7,93 | 7,63 | 7,65 | -4,73% | 2.394.947,00 |
| 10.04.2024 | 8,15 | 8,21 | 7,99 | 8,03 | -3,49% | 1.391.003,00 |
| 09.04.2024 | 8,28 | 8,37 | 8,25 | 8,32 | 1,59% | 879.251,00 |
| 08.04.2024 | 8,10 | 8,28 | 8,08 | 8,19 | 0,61% | 777.010,00 |
| 05.04.2024 | 8,11 | 8,14 | 7,97 | 8,14 | -0,37% | 1.117.482,00 |
| 04.04.2024 | 8,32 | 8,41 | 8,12 | 8,17 | 0,62% | 2.446.886,00 |
| 03.04.2024 | 8,04 | 8,16 | 7,91 | 8,12 | 0,25% | 1.418.945,00 |
| 02.04.2024 | 8,08 | 8,14 | 8,02 | 8,10 | -0,49% | 838.502,00 |
| 01.04.2024 | 8,35 | 8,37 | 8,08 | 8,14 | -2,51% | 818.821,00 |
| 28.03.2024 | 8,35 | 8,43 | 8,25 | 8,35 | -0,48% | 1.623.641,00 |
| 27.03.2024 | 8,51 | 8,52 | 8,27 | 8,39 | -1,29% | 977.444,00 |
| 26.03.2024 | 8,49 | 8,57 | 8,46 | 8,50 | 0,00% | 622.068,00 |
| 25.03.2024 | 8,40 | 8,55 | 8,37 | 8,50 | 1,19% | 977.762,00 |
| 22.03.2024 | 8,47 | 8,56 | 8,36 | 8,40 | -1,52% | 545.284,00 |
| 21.03.2024 | 8,48 | 8,57 | 8,40 | 8,53 | 0,12% | 1.154.652,00 |
| 20.03.2024 | 8,41 | 8,54 | 8,35 | 8,52 | 2,65% | 1.218.907,00 |
| 19.03.2024 | 8,18 | 8,38 | 8,12 | 8,30 | 0,85% | 1.655.989,00 |
| 18.03.2024 | 8,61 | 8,63 | 8,23 | 8,23 | -4,19% | 925.941,00 |
| 15.03.2024 | 8,72 | 8,72 | 8,42 | 8,59 | -2,61% | 1.542.979,00 |
| 14.03.2024 | 8,88 | 8,92 | 8,75 | 8,82 | 1,03% | 1.009.301,00 |
| 13.03.2024 | 8,70 | 8,82 | 8,67 | 8,73 | -0,46% | 1.418.491,00 |
| 12.03.2024 | 8,67 | 8,84 | 8,63 | 8,77 | 1,50% | 1.032.042,00 |
| 11.03.2024 | 8,66 | 8,72 | 8,63 | 8,64 | -0,58% | 641.462,00 |
| 08.03.2024 | 8,65 | 8,76 | 8,61 | 8,69 | -1,14% | 621.963,00 |
| 07.03.2024 | 8,79 | 8,80 | 8,73 | 8,79 | -0,23% | 324.474,00 |
| 06.03.2024 | 8,88 | 8,89 | 8,78 | 8,81 | 0,11% | 401.966,00 |
| 05.03.2024 | 8,84 | 8,95 | 8,75 | 8,80 | 0,23% | 1.077.776,00 |