7,735$
1,11%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,70 | 7,77 | 7,70 | 7,74 | 1,18% | 198.660,00 |
| 08.05.2025 | 7,58 | 7,78 | 7,56 | 7,65 | 2,55% | 1.074.156,00 |
| 07.05.2025 | 7,51 | 7,51 | 7,42 | 7,46 | -1,19% | 1.139.891,00 |
| 06.05.2025 | 7,54 | 7,60 | 7,48 | 7,55 | -0,53% | 887.453,00 |
| 05.05.2025 | 7,76 | 7,78 | 7,56 | 7,59 | -1,30% | 1.324.352,00 |
| 02.05.2025 | 7,75 | 7,80 | 7,62 | 7,69 | 0,52% | 1.203.747,00 |
| 01.05.2025 | 7,74 | 7,74 | 7,62 | 7,65 | -0,65% | 879.965,00 |
| 30.04.2025 | 7,66 | 7,75 | 7,61 | 7,70 | -0,65% | 1.677.455,00 |
| 29.04.2025 | 7,76 | 7,81 | 7,73 | 7,75 | 0,78% | 935.471,00 |
| 28.04.2025 | 7,72 | 7,77 | 7,63 | 7,69 | 0,92% | 1.198.185,00 |
| 25.04.2025 | 7,73 | 7,76 | 7,60 | 7,62 | -1,17% | 1.499.709,00 |
| 24.04.2025 | 7,63 | 7,75 | 7,56 | 7,71 | 3,35% | 1.709.338,00 |
| 23.04.2025 | 7,50 | 7,55 | 7,44 | 7,46 | 0,95% | 1.523.220,00 |
| 22.04.2025 | 7,27 | 7,42 | 7,27 | 7,39 | 1,93% | 889.397,00 |
| 21.04.2025 | 7,23 | 7,28 | 7,17 | 7,25 | 0,28% | 621.215,00 |
| 17.04.2025 | 7,03 | 7,32 | 7,01 | 7,23 | 2,99% | 1.392.370,00 |
| 16.04.2025 | 7,03 | 7,11 | 7,00 | 7,02 | -1,68% | 1.757.491,00 |
| 15.04.2025 | 7,19 | 7,21 | 7,11 | 7,14 | -0,97% | 1.227.206,00 |
| 14.04.2025 | 7,11 | 7,22 | 7,09 | 7,21 | 1,41% | 1.133.813,00 |
| 11.04.2025 | 7,05 | 7,11 | 6,97 | 7,11 | 1,14% | 1.593.057,00 |
| 10.04.2025 | 6,98 | 7,08 | 6,87 | 7,03 | -1,40% | 1.964.523,00 |
| 09.04.2025 | 6,73 | 7,16 | 6,69 | 7,13 | 4,85% | 1.867.840,00 |
| 08.04.2025 | 7,02 | 7,05 | 6,76 | 6,80 | -0,87% | 1.397.736,00 |
| 07.04.2025 | 6,76 | 7,05 | 6,71 | 6,86 | -1,44% | 2.093.757,00 |
| 04.04.2025 | 7,01 | 7,08 | 6,93 | 6,96 | -5,05% | 1.641.224,00 |
| 03.04.2025 | 7,34 | 7,45 | 7,28 | 7,33 | 2,95% | 1.444.095,00 |
| 02.04.2025 | 7,21 | 7,22 | 7,07 | 7,12 | -0,84% | 1.022.956,00 |
| 01.04.2025 | 7,11 | 7,23 | 7,08 | 7,18 | 1,13% | 1.625.522,00 |
| 31.03.2025 | 7,11 | 7,17 | 7,08 | 7,10 | -0,56% | 1.028.966,00 |
| 28.03.2025 | 7,20 | 7,20 | 7,09 | 7,14 | -1,65% | 1.282.110,00 |
| 27.03.2025 | 7,22 | 7,31 | 7,16 | 7,26 | -0,41% | 1.454.908,00 |
| 26.03.2025 | 7,32 | 7,33 | 7,20 | 7,29 | -0,55% | 1.257.785,00 |
| 25.03.2025 | 7,31 | 7,45 | 7,28 | 7,33 | 1,66% | 1.263.947,00 |
| 24.03.2025 | 7,23 | 7,30 | 7,20 | 7,21 | -1,50% | 1.239.278,00 |
| 21.03.2025 | 7,29 | 7,37 | 7,27 | 7,32 | -1,21% | 989.912,00 |
| 20.03.2025 | 7,41 | 7,49 | 7,34 | 7,41 | 0,14% | 836.422,00 |
| 19.03.2025 | 7,20 | 7,43 | 7,20 | 7,40 | 3,35% | 1.521.169,00 |
| 18.03.2025 | 7,11 | 7,22 | 7,06 | 7,16 | -0,14% | 598.805,00 |
| 17.03.2025 | 7,06 | 7,17 | 7,01 | 7,17 | 1,99% | 1.586.375,00 |
| 14.03.2025 | 6,84 | 7,08 | 6,82 | 7,03 | 2,63% | 1.429.074,00 |
| 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 |