7,050$
2,92%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 6,82 | 7,06 | 6,82 | 7,05 | 2,92% | 252.657,00 |
| 13.03.2025 | 6,67 | 6,93 | 6,66 | 6,85 | 1,78% | 957.024,00 |
| 12.03.2025 | 6,67 | 6,77 | 6,65 | 6,73 | 0,00% | 1.468.671,00 |
| 11.03.2025 | 6,64 | 6,74 | 6,60 | 6,73 | 1,05% | 1.225.255,00 |
| 10.03.2025 | 6,68 | 6,78 | 6,63 | 6,66 | -0,89% | 2.016.837,00 |
| 07.03.2025 | 6,68 | 6,78 | 6,66 | 6,72 | 0,00% | 1.395.512,00 |
| 06.03.2025 | 6,75 | 6,87 | 6,70 | 6,72 | 1,66% | 1.670.129,00 |
| 05.03.2025 | 6,49 | 6,66 | 6,45 | 6,61 | 2,32% | 1.896.002,00 |
| 04.03.2025 | 6,52 | 6,53 | 6,38 | 6,46 | -1,07% | 2.334.860,00 |
| 03.03.2025 | 6,59 | 6,62 | 6,50 | 6,53 | 0,15% | 810.368,00 |
| 28.02.2025 | 6,75 | 6,80 | 6,50 | 6,52 | 1,87% | 1.774.930,00 |
| 27.02.2025 | 6,45 | 6,46 | 6,39 | 6,40 | -0,93% | 976.248,00 |
| 26.02.2025 | 6,48 | 6,53 | 6,41 | 6,46 | -1,67% | 1.317.159,00 |
| 25.02.2025 | 6,53 | 6,61 | 6,52 | 6,57 | 1,39% | 896.931,00 |
| 24.02.2025 | 6,60 | 6,62 | 6,44 | 6,48 | -1,67% | 1.102.215,00 |
| 21.02.2025 | 6,60 | 6,63 | 6,54 | 6,59 | -0,60% | 920.552,00 |
| 20.02.2025 | 6,64 | 6,66 | 6,58 | 6,63 | 0,00% | 556.268,00 |
| 19.02.2025 | 6,67 | 6,71 | 6,61 | 6,63 | -1,04% | 753.648,00 |
| 18.02.2025 | 6,79 | 6,83 | 6,69 | 6,70 | 1,82% | 1.213.761,00 |
| 14.02.2025 | 6,50 | 6,64 | 6,48 | 6,58 | 4,11% | 988.746,00 |
| 13.02.2025 | 6,25 | 6,33 | 6,22 | 6,32 | 0,96% | 791.404,00 |
| 12.02.2025 | 6,16 | 6,30 | 6,15 | 6,26 | -0,16% | 752.811,00 |
| 11.02.2025 | 6,25 | 6,29 | 6,17 | 6,27 | 2,12% | 779.152,00 |
| 10.02.2025 | 6,10 | 6,18 | 6,09 | 6,14 | 1,82% | 640.210,00 |
| 07.02.2025 | 6,19 | 6,19 | 6,02 | 6,03 | -2,43% | 1.061.710,00 |
| 06.02.2025 | 6,22 | 6,25 | 6,15 | 6,18 | -0,32% | 602.931,00 |
| 05.02.2025 | 6,19 | 6,27 | 6,17 | 6,20 | -1,43% | 591.042,00 |
| 04.02.2025 | 6,25 | 6,32 | 6,22 | 6,29 | -0,16% | 921.277,00 |
| 03.02.2025 | 6,23 | 6,38 | 6,19 | 6,30 | 1,78% | 1.090.363,00 |
| 31.01.2025 | 6,31 | 6,32 | 6,18 | 6,19 | -0,64% | 995.379,00 |
| 30.01.2025 | 6,08 | 6,26 | 6,08 | 6,23 | 2,81% | 1.195.204,00 |
| 29.01.2025 | 6,11 | 6,16 | 6,04 | 6,06 | -1,14% | 815.003,00 |
| 28.01.2025 | 6,18 | 6,19 | 6,11 | 6,13 | -0,81% | 1.403.277,00 |
| 27.01.2025 | 6,08 | 6,18 | 5,99 | 6,18 | 4,39% | 1.718.481,00 |
| 24.01.2025 | 5,96 | 6,01 | 5,92 | 5,92 | 0,00% | 875.935,00 |
| 23.01.2025 | 5,91 | 6,00 | 5,88 | 5,92 | 0,00% | 1.281.958,00 |
| 22.01.2025 | 5,94 | 6,03 | 5,89 | 5,92 | 0,85% | 1.363.411,00 |
| 21.01.2025 | 5,87 | 5,89 | 5,82 | 5,87 | 1,38% | 1.144.018,00 |
| 17.01.2025 | 5,74 | 5,90 | 5,71 | 5,79 | 1,22% | 1.452.320,00 |
| 16.01.2025 | 5,83 | 5,85 | 5,70 | 5,72 | -2,56% | 1.204.999,00 |
| 15.01.2025 | 5,83 | 5,87 | 5,71 | 5,87 | 4,08% | 1.268.118,00 |
| 14.01.2025 | 5,61 | 5,66 | 5,60 | 5,64 | 0,53% | 1.474.491,00 |
| 13.01.2025 | 5,59 | 5,62 | 5,56 | 5,61 | 0,18% | 1.080.599,00 |
| 10.01.2025 | 5,61 | 5,66 | 5,53 | 5,60 | -1,75% | 2.313.789,00 |
| 08.01.2025 | 5,58 | 5,70 | 5,54 | 5,70 | 0,53% | 3.929.344,00 |
| 07.01.2025 | 5,72 | 5,78 | 5,66 | 5,67 | 0,18% | 1.143.842,00 |
| 06.01.2025 | 5,65 | 5,68 | 5,54 | 5,66 | 1,80% | 1.494.647,00 |
| 03.01.2025 | 5,63 | 5,72 | 5,55 | 5,56 | -2,97% | 2.089.090,00 |
| 02.01.2025 | 5,50 | 5,89 | 5,49 | 5,73 | 0,17% | 4.820.827,00 |
| 31.12.2024 | 5,63 | 5,86 | 5,58 | 5,72 | 2,14% | 3.185.779,00 |
| 30.12.2024 | 5,55 | 5,61 | 5,45 | 5,60 | -2,27% | 1.578.370,00 |
| 27.12.2024 | 5,69 | 5,73 | 5,65 | 5,73 | -0,69% | 1.840.362,00 |
| 26.12.2024 | 5,70 | 5,78 | 5,69 | 5,77 | 0,35% | 2.160.750,00 |
| 24.12.2024 | 5,70 | 5,80 | 5,67 | 5,75 | 1,41% | 625.017,00 |
| 23.12.2024 | 5,73 | 5,80 | 5,62 | 5,67 | -2,24% | 2.387.932,00 |
| 20.12.2024 | 5,82 | 5,88 | 5,74 | 5,80 | 2,11% | 2.937.650,00 |
| 19.12.2024 | 5,61 | 5,75 | 5,55 | 5,68 | 3,46% | 2.505.934,00 |
| 18.12.2024 | 5,73 | 5,75 | 5,46 | 5,49 | -5,51% | 2.620.065,00 |
| 17.12.2024 | 5,72 | 5,87 | 5,69 | 5,81 | 0,52% | 2.301.391,00 |
| 16.12.2024 | 5,88 | 5,93 | 5,76 | 5,78 | -2,03% | 1.290.622,00 |
| 13.12.2024 | 5,92 | 5,98 | 5,89 | 5,90 | -0,67% | 1.504.937,00 |
| 12.12.2024 | 6,10 | 6,10 | 5,90 | 5,94 | -3,57% | 2.066.207,00 |
| 11.12.2024 | 6,05 | 6,32 | 5,98 | 6,16 | 1,15% | 2.354.325,00 |
| 10.12.2024 | 6,05 | 6,09 | 6,02 | 6,09 | 2,70% | 1.874.361,00 |
| 09.12.2024 | 6,01 | 6,04 | 5,87 | 5,93 | -1,66% | 2.267.927,00 |
| 06.12.2024 | 6,07 | 6,10 | 6,01 | 6,03 | -0,82% | 1.556.424,00 |
| 05.12.2024 | 6,23 | 6,25 | 6,06 | 6,08 | 4,47% | 1.427.768,00 |
| 04.12.2024 | 5,83 | 5,85 | 5,78 | 5,82 | 0,52% | 991.273,00 |
| 03.12.2024 | 5,71 | 5,82 | 5,67 | 5,79 | 1,40% | 2.738.056,00 |
| 02.12.2024 | 5,71 | 5,76 | 5,69 | 5,71 | 0,00% | 1.774.275,00 |
| 29.11.2024 | 5,58 | 5,78 | 5,55 | 5,71 | -4,99% | 1.426.367,00 |
| 27.11.2024 | 6,28 | 6,29 | 6,00 | 6,01 | -4,60% | 1.528.425,00 |
| 26.11.2024 | 6,27 | 6,33 | 6,26 | 6,30 | 1,61% | 1.166.533,00 |
| 25.11.2024 | 6,14 | 6,23 | 6,14 | 6,20 | 1,97% | 903.211,00 |
| 22.11.2024 | 6,03 | 6,10 | 6,00 | 6,08 | 0,16% | 1.278.974,00 |
| 21.11.2024 | 6,09 | 6,11 | 6,03 | 6,07 | -2,57% | 637.964,00 |
| 20.11.2024 | 6,20 | 6,29 | 6,20 | 6,23 | 0,48% | 943.786,00 |
| 19.11.2024 | 6,20 | 6,24 | 6,17 | 6,20 | -0,16% | 710.496,00 |
| 18.11.2024 | 6,17 | 6,25 | 6,16 | 6,21 | 0,16% | 931.212,00 |
| 15.11.2024 | 6,20 | 6,24 | 6,18 | 6,20 | 0,32% | 408.875,00 |
| 14.11.2024 | 6,23 | 6,24 | 6,17 | 6,18 | 0,65% | 1.083.348,00 |
| 13.11.2024 | 6,12 | 6,19 | 6,02 | 6,14 | -0,65% | 1.425.977,00 |
| 12.11.2024 | 6,18 | 6,22 | 6,10 | 6,18 | -1,59% | 815.021,00 |
| 11.11.2024 | 6,16 | 6,28 | 6,15 | 6,28 | 0,96% | 1.201.069,00 |
| 08.11.2024 | 6,19 | 6,26 | 6,12 | 6,22 | -2,51% | 1.218.613,00 |
| 07.11.2024 | 6,58 | 6,60 | 6,36 | 6,38 | -1,24% | 1.609.528,00 |
| 06.11.2024 | 6,32 | 6,53 | 6,30 | 6,46 | -0,77% | 1.090.550,00 |
| 05.11.2024 | 6,45 | 6,54 | 6,44 | 6,51 | -0,15% | 990.521,00 |
| 04.11.2024 | 6,47 | 6,59 | 6,47 | 6,52 | 3,66% | 850.078,00 |
| 01.11.2024 | 6,50 | 6,50 | 6,27 | 6,29 | -4,41% | 2.039.995,00 |
| 31.10.2024 | 6,62 | 6,67 | 6,56 | 6,58 | -0,90% | 850.385,00 |
| 30.10.2024 | 6,57 | 6,68 | 6,57 | 6,64 | 0,76% | 538.599,00 |
| 29.10.2024 | 6,72 | 6,74 | 6,59 | 6,59 | -2,08% | 527.736,00 |
| 28.10.2024 | 6,73 | 6,78 | 6,70 | 6,73 | 1,36% | 1.693.793,00 |
| 25.10.2024 | 6,76 | 6,76 | 6,64 | 6,64 | -1,63% | 547.566,00 |
| 24.10.2024 | 6,68 | 6,78 | 6,58 | 6,75 | 1,20% | 999.812,00 |
| 23.10.2024 | 6,72 | 6,72 | 6,57 | 6,67 | -1,62% | 1.207.702,00 |
| 22.10.2024 | 6,74 | 6,80 | 6,68 | 6,78 | 0,74% | 716.121,00 |
| 21.10.2024 | 6,71 | 6,74 | 6,66 | 6,73 | 0,60% | 592.329,00 |
| 18.10.2024 | 6,81 | 6,81 | 6,67 | 6,69 | -1,04% | 806.607,00 |