6,755$
-0,07%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras SA- Eletrobras
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras SA- Eletrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 6,63 | 6,76 | 6,63 | 6,76 | 0,00% | 612.733,00 |
| 16.10.2024 | 6,78 | 6,82 | 6,73 | 6,76 | -1,17% | 798.151,00 |
| 15.10.2024 | 6,93 | 6,93 | 6,82 | 6,84 | -2,29% | 705.209,00 |
| 14.10.2024 | 6,87 | 7,02 | 6,85 | 7,00 | 2,79% | 768.637,00 |
| 11.10.2024 | 6,79 | 6,81 | 6,70 | 6,81 | -0,73% | 835.647,00 |
| 10.10.2024 | 6,87 | 6,88 | 6,80 | 6,86 | 0,29% | 700.720,00 |
| 09.10.2024 | 6,84 | 6,91 | 6,82 | 6,84 | -2,84% | 479.524,00 |
| 08.10.2024 | 6,93 | 7,07 | 6,93 | 7,04 | 1,00% | 556.316,00 |
| 07.10.2024 | 7,06 | 7,12 | 6,96 | 6,97 | -0,99% | 397.123,00 |
| 04.10.2024 | 7,02 | 7,05 | 6,97 | 7,04 | 0,43% | 494.080,00 |
| 03.10.2024 | 7,02 | 7,04 | 6,93 | 7,01 | -3,44% | 894.435,00 |
| 02.10.2024 | 7,39 | 7,41 | 7,25 | 7,26 | 0,28% | 662.581,00 |
| 01.10.2024 | 7,28 | 7,35 | 7,20 | 7,24 | 0,14% | 938.947,00 |
| 30.09.2024 | 7,27 | 7,28 | 7,18 | 7,23 | -0,69% | 1.122.719,00 |
| 27.09.2024 | 7,31 | 7,39 | 7,27 | 7,28 | -0,55% | 1.840.284,00 |
| 26.09.2024 | 7,31 | 7,35 | 7,20 | 7,32 | 2,38% | 661.520,00 |
| 25.09.2024 | 7,29 | 7,29 | 7,12 | 7,15 | -2,05% | 1.118.346,00 |
| 24.09.2024 | 7,39 | 7,46 | 7,26 | 7,30 | 1,96% | 819.093,00 |
| 23.09.2024 | 7,18 | 7,21 | 7,10 | 7,16 | -1,38% | 748.206,00 |
| 20.09.2024 | 7,56 | 7,56 | 7,26 | 7,26 | -5,35% | 894.024,00 |
| 19.09.2024 | 7,77 | 7,77 | 7,62 | 7,67 | -0,26% | 986.180,00 |
| 18.09.2024 | 7,69 | 7,83 | 7,61 | 7,69 | 0,00% | 1.281.590,00 |
| 17.09.2024 | 7,64 | 7,72 | 7,58 | 7,69 | 0,52% | 736.261,00 |
| 16.09.2024 | 7,59 | 7,71 | 7,59 | 7,65 | 1,46% | 591.187,00 |
| 13.09.2024 | 7,52 | 7,60 | 7,50 | 7,54 | 2,31% | 829.095,00 |
| 12.09.2024 | 7,35 | 7,41 | 7,28 | 7,37 | -0,94% | 656.471,00 |
| 11.09.2024 | 7,47 | 7,47 | 7,36 | 7,44 | 0,13% | 783.400,00 |
| 10.09.2024 | 7,50 | 7,50 | 7,36 | 7,43 | -1,20% | 629.546,00 |
| 09.09.2024 | 7,45 | 7,54 | 7,42 | 7,52 | 0,40% | 589.769,00 |
| 06.09.2024 | 7,64 | 7,68 | 7,49 | 7,49 | -1,71% | 644.970,00 |
| 05.09.2024 | 7,65 | 7,65 | 7,51 | 7,62 | -0,13% | 852.674,00 |
| 04.09.2024 | 7,48 | 7,64 | 7,48 | 7,63 | 2,83% | 562.311,00 |
| 03.09.2024 | 7,50 | 7,52 | 7,37 | 7,42 | -0,13% | 371.832,00 |
| 30.08.2024 | 7,27 | 7,46 | 7,24 | 7,43 | 0,41% | 1.030.616,00 |
| 29.08.2024 | 7,43 | 7,45 | 7,30 | 7,40 | -2,76% | 650.390,00 |
| 28.08.2024 | 7,53 | 7,64 | 7,50 | 7,61 | 0,13% | 345.601,00 |
| 27.08.2024 | 7,62 | 7,69 | 7,58 | 7,60 | -0,65% | 571.829,00 |
| 26.08.2024 | 7,61 | 7,70 | 7,57 | 7,65 | -0,13% | 571.825,00 |
| 23.08.2024 | 7,43 | 7,70 | 7,38 | 7,66 | 4,22% | 1.075.328,00 |
| 22.08.2024 | 7,41 | 7,45 | 7,34 | 7,35 | -3,29% | 662.304,00 |
| 21.08.2024 | 7,59 | 7,66 | 7,53 | 7,60 | 0,26% | 355.561,00 |
| 20.08.2024 | 7,60 | 7,63 | 7,53 | 7,58 | -1,69% | 802.943,00 |
| 19.08.2024 | 7,44 | 7,71 | 7,44 | 7,71 | 3,91% | 873.965,00 |
| 16.08.2024 | 7,52 | 7,56 | 7,40 | 7,42 | -0,13% | 975.122,00 |
| 15.08.2024 | 7,34 | 7,48 | 7,34 | 7,43 | 0,68% | 1.390.012,00 |
| 14.08.2024 | 7,34 | 7,45 | 7,34 | 7,38 | 0,96% | 684.915,00 |
| 13.08.2024 | 7,23 | 7,33 | 7,23 | 7,31 | 1,53% | 441.142,00 |
| 12.08.2024 | 7,29 | 7,32 | 7,14 | 7,20 | -0,55% | 846.624,00 |
| 09.08.2024 | 7,11 | 7,28 | 7,05 | 7,24 | 4,78% | 765.136,00 |
| 08.08.2024 | 6,81 | 6,99 | 6,76 | 6,91 | 2,83% | 719.303,00 |
| 07.08.2024 | 6,75 | 6,81 | 6,67 | 6,72 | 1,05% | 936.795,00 |
| 06.08.2024 | 6,69 | 6,77 | 6,65 | 6,65 | 1,06% | 690.833,00 |
| 05.08.2024 | 6,51 | 6,71 | 6,48 | 6,58 | -2,37% | 1.187.850,00 |
| 02.08.2024 | 6,98 | 6,98 | 6,73 | 6,74 | -3,58% | 1.171.440,00 |
| 01.08.2024 | 7,08 | 7,17 | 6,96 | 6,99 | -0,29% | 936.646,00 |
| 31.07.2024 | 6,92 | 7,07 | 6,92 | 7,01 | 2,94% | 1.053.738,00 |
| 30.07.2024 | 6,77 | 6,81 | 6,72 | 6,81 | 0,59% | 803.921,00 |
| 29.07.2024 | 6,84 | 6,84 | 6,74 | 6,77 | -0,59% | 1.223.544,00 |
| 26.07.2024 | 6,66 | 6,82 | 6,66 | 6,81 | 2,71% | 655.140,00 |
| 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 |