11,595$
2,57%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras SA- Eletrobras
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras SA- Eletrobras Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,19 | 11,65 | 11,14 | 11,60 | 2,57% | 584.793,00 |
| 06.03.2026 | 11,16 | 11,40 | 10,90 | 11,31 | -0,13% | 1.726.679,00 |
| 05.03.2026 | 11,53 | 11,55 | 11,18 | 11,32 | -3,99% | 1.198.312,00 |
| 04.03.2026 | 11,64 | 11,84 | 11,56 | 11,79 | 4,61% | 790.045,00 |
| 03.03.2026 | 11,48 | 11,51 | 10,97 | 11,27 | -6,28% | 3.238.637,00 |
| 02.03.2026 | 12,04 | 12,13 | 11,49 | 12,03 | -0,41% | 217.709,00 |
| 27.02.2026 | 11,96 | 12,08 | 11,69 | 12,08 | -1,67% | 1.991.802,00 |
| 26.02.2026 | 12,18 | 12,30 | 12,07 | 12,28 | 1,11% | 1.006.465,00 |
| 25.02.2026 | 11,92 | 12,15 | 11,80 | 12,15 | 1,89% | 1.054.545,00 |
| 24.02.2026 | 11,82 | 11,98 | 11,78 | 11,92 | 1,71% | 801.998,00 |
| 23.02.2026 | 11,74 | 11,95 | 11,63 | 11,72 | -1,39% | 175.889,00 |
| 20.02.2026 | 11,75 | 11,94 | 11,70 | 11,89 | 1,32% | 1.024.301,00 |
| 19.02.2026 | 11,17 | 11,73 | 11,17 | 11,73 | 4,92% | 1.459.964,00 |
| 18.02.2026 | 11,14 | 11,34 | 11,14 | 11,18 | 0,04% | 622.772,00 |
| 17.02.2026 | 11,18 | 11,24 | 11,11 | 11,18 | -0,22% | 527.298,00 |
| 13.02.2026 | 11,16 | 11,24 | 11,07 | 11,20 | -1,10% | 934.970,00 |
| 12.02.2026 | 11,51 | 11,52 | 11,28 | 11,33 | -1,65% | 708.600,00 |
| 11.02.2026 | 11,56 | 11,58 | 11,37 | 11,52 | 1,41% | 712.739,00 |
| 10.02.2026 | 11,44 | 11,54 | 11,31 | 11,36 | 0,40% | 1.003.738,00 |
| 09.02.2026 | 11,06 | 11,33 | 11,03 | 11,31 | 2,08% | 551.933,00 |
| 06.02.2026 | 10,95 | 11,11 | 10,88 | 11,08 | 2,40% | 877.302,00 |
| 05.02.2026 | 10,77 | 10,97 | 10,70 | 10,82 | 3,10% | 4.369.356,00 |
| 04.02.2026 | 10,89 | 10,89 | 10,38 | 10,50 | -3,48% | 945.828,00 |
| 03.02.2026 | 10,92 | 10,98 | 10,74 | 10,87 | 2,62% | 605.863,00 |
| 02.02.2026 | 10,58 | 10,67 | 10,48 | 10,60 | 2,66% | 241.649,00 |
| 30.01.2026 | 10,54 | 10,54 | 10,21 | 10,32 | -2,64% | 366.230,00 |
| 29.01.2026 | 10,73 | 10,79 | 10,34 | 10,60 | -0,84% | 488.571,00 |
| 28.01.2026 | 10,57 | 10,73 | 10,50 | 10,69 | 2,25% | 470.003,00 |
| 27.01.2026 | 10,38 | 10,46 | 10,28 | 10,46 | 2,60% | 457.065,00 |
| 26.01.2026 | 10,25 | 10,31 | 10,11 | 10,19 | -1,07% | 249.210,00 |
| 23.01.2026 | 10,18 | 10,37 | 10,15 | 10,30 | -0,58% | 465.396,00 |
| 22.01.2026 | 10,18 | 10,45 | 10,15 | 10,36 | 4,54% | 859.617,00 |
| 21.01.2026 | 9,73 | 9,95 | 9,73 | 9,91 | 3,44% | 810.277,00 |
| 20.01.2026 | 9,30 | 9,64 | 9,30 | 9,58 | 1,27% | 862.898,00 |
| 16.01.2026 | 9,52 | 9,54 | 9,42 | 9,46 | -1,36% | 278.592,00 |
| 15.01.2026 | 9,54 | 9,64 | 9,53 | 9,59 | 1,64% | 580.387,00 |
| 14.01.2026 | 9,20 | 9,44 | 9,20 | 9,44 | 2,55% | 491.849,00 |
| 13.01.2026 | 9,44 | 9,44 | 9,17 | 9,20 | -2,65% | 232.676,00 |
| 12.01.2026 | 9,46 | 9,53 | 9,45 | 9,45 | -1,46% | 135.550,00 |
| 09.01.2026 | 9,70 | 9,75 | 9,59 | 9,59 | 0,74% | 682.998,00 |
| 08.01.2026 | 9,47 | 9,56 | 9,40 | 9,52 | 2,70% | 259.638,00 |
| 07.01.2026 | 9,61 | 9,62 | 9,25 | 9,27 | -3,24% | 467.795,00 |
| 06.01.2026 | 9,68 | 9,73 | 9,58 | 9,58 | 2,02% | 321.031,00 |
| 05.01.2026 | 9,16 | 9,39 | 9,08 | 9,39 | 1,57% | 221.865,00 |
| 02.01.2026 | 9,22 | 9,31 | 9,20 | 9,25 | 1,04% | 231.355,00 |
| 31.12.2025 | 9,16 | 9,21 | 9,13 | 9,15 | -0,33% | 95.964,00 |
| 30.12.2025 | 8,96 | 9,24 | 8,96 | 9,18 | 2,68% | 151.891,00 |
| 29.12.2025 | 9,03 | 9,04 | 8,93 | 8,94 | -1,22% | 116.965,00 |
| 26.12.2025 | 8,99 | 9,10 | 8,93 | 9,05 | -0,33% | 173.427,00 |
| 24.12.2025 | 9,14 | 9,16 | 9,04 | 9,08 | 0,39% | 49.863,00 |
| 23.12.2025 | 8,90 | 9,13 | 8,85 | 9,05 | 2,20% | 310.110,00 |
| 22.12.2025 | 10,82 | 10,82 | 8,78 | 8,85 | -22,57% | 573.625,00 |
| 19.12.2025 | 11,60 | 11,77 | 11,42 | 11,43 | -0,17% | 180.421,00 |
| 18.12.2025 | 11,32 | 11,48 | 11,27 | 11,45 | 1,24% | 205.396,00 |
| 17.12.2025 | 11,27 | 11,36 | 11,08 | 11,31 | -2,25% | 1.376.285,00 |
| 16.12.2025 | 11,84 | 11,84 | 11,57 | 11,57 | -3,66% | 406.982,00 |
| 15.12.2025 | 11,94 | 12,12 | 11,89 | 12,01 | 2,39% | 381.064,00 |
| 12.12.2025 | 11,80 | 11,87 | 11,65 | 11,73 | 1,30% | 221.162,00 |
| 11.12.2025 | 11,57 | 11,76 | 11,45 | 11,58 | -0,03% | 262.446,00 |
| 10.12.2025 | 11,72 | 11,80 | 11,57 | 11,58 | -2,91% | 58.476,00 |
| 09.12.2025 | 11,90 | 11,97 | 11,40 | 11,93 | 2,05% | 169.212,00 |
| 08.12.2025 | 11,74 | 12,01 | 11,59 | 11,69 | 1,30% | 634.543,00 |
| 05.12.2025 | 12,58 | 12,65 | 11,50 | 11,54 | -7,57% | 2.631.071,00 |
| 04.12.2025 | 12,09 | 12,59 | 12,03 | 12,49 | 2,55% | 1.186.597,00 |
| 03.12.2025 | 12,10 | 12,20 | 11,97 | 12,18 | 1,97% | 907.947,00 |
| 02.12.2025 | 11,65 | 11,95 | 11,65 | 11,94 | 2,67% | 528.657,00 |
| 01.12.2025 | 11,52 | 11,63 | 11,51 | 11,63 | -1,02% | 136.852,00 |
| 28.11.2025 | 11,74 | 11,77 | 11,64 | 11,75 | -1,59% | 214.358,00 |
| 26.11.2025 | 11,69 | 11,99 | 11,69 | 11,94 | 2,93% | 1.200.745,00 |
| 25.11.2025 | 11,57 | 11,64 | 11,37 | 11,60 | 1,71% | 399.649,00 |
| 24.11.2025 | 11,34 | 11,42 | 11,32 | 11,41 | 1,29% | 130.251,00 |
| 21.11.2025 | 11,34 | 11,34 | 11,13 | 11,26 | 1,12% | 404.911,00 |
| 20.11.2025 | 11,53 | 11,53 | 11,13 | 11,14 | -1,81% | 144.518,00 |
| 19.11.2025 | 11,42 | 11,54 | 11,31 | 11,34 | -1,35% | 327.060,00 |
| 18.11.2025 | 11,41 | 11,53 | 11,38 | 11,50 | 0,39% | 285.479,00 |
| 17.11.2025 | 11,71 | 11,73 | 11,38 | 11,45 | -2,80% | 171.100,00 |
| 14.11.2025 | 11,64 | 11,92 | 11,61 | 11,78 | 1,90% | 461.114,00 |
| 13.11.2025 | 11,65 | 11,66 | 11,50 | 11,56 | -0,17% | 664.564,00 |
| 12.11.2025 | 11,51 | 11,63 | 11,40 | 11,58 | 0,70% | 925.075,00 |
| 11.11.2025 | 11,32 | 11,61 | 11,32 | 11,50 | 3,05% | 326.693,00 |
| 10.11.2025 | 11,19 | 11,39 | 10,67 | 11,16 | 1,18% | 157.623,00 |
| 07.11.2025 | 10,73 | 11,05 | 10,71 | 11,03 | 1,01% | 2.185.448,00 |
| 06.11.2025 | 11,24 | 11,27 | 10,90 | 10,92 | 1,96% | 2.608.265,00 |
| 05.11.2025 | 10,60 | 10,80 | 10,57 | 10,71 | 2,59% | 3.399.204,00 |
| 04.11.2025 | 10,54 | 10,57 | 10,44 | 10,44 | -0,85% | 2.570.066,00 |
| 03.11.2025 | 10,47 | 10,56 | 10,39 | 10,53 | 1,74% | 1.831.491,00 |
| 31.10.2025 | 10,35 | 10,40 | 10,30 | 10,35 | 0,10% | 2.161.040,00 |
| 30.10.2025 | 10,19 | 10,35 | 10,18 | 10,34 | 0,58% | 2.205.985,00 |
| 29.10.2025 | 10,27 | 10,33 | 10,22 | 10,28 | 1,08% | 2.345.920,00 |
| 28.10.2025 | 10,12 | 10,25 | 10,09 | 10,17 | 0,00% | 1.834.014,00 |
| 27.10.2025 | 10,10 | 10,26 | 10,04 | 10,17 | 1,60% | 2.644.966,00 |
| 24.10.2025 | 10,11 | 10,14 | 10,00 | 10,01 | -0,40% | 1.572.661,00 |
| 23.10.2025 | 10,06 | 10,11 | 9,97 | 10,05 | 0,40% | 1.995.448,00 |
| 22.10.2025 | 10,11 | 10,15 | 10,01 | 10,01 | -1,38% | 2.045.243,00 |
| 21.10.2025 | 10,21 | 10,25 | 10,14 | 10,15 | -0,78% | 2.176.609,00 |
| 20.10.2025 | 10,20 | 10,33 | 10,12 | 10,23 | 1,69% | 3.568.503,00 |
| 17.10.2025 | 9,73 | 10,09 | 9,73 | 10,06 | 2,55% | 1.778.512,00 |
| 16.10.2025 | 9,63 | 9,89 | 9,63 | 9,81 | 0,93% | 1.248.112,00 |
| 15.10.2025 | 9,70 | 9,85 | 9,69 | 9,72 | 2,42% | 2.274.074,00 |
| 14.10.2025 | 9,50 | 9,52 | 9,42 | 9,49 | -0,84% | 1.921.591,00 |