9,890$
-1,00%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 10,00 | 10,01 | 9,85 | 9,89 | -1,00% | 257.024,00 |
| 04.06.2026 | 9,93 | 10,12 | 9,89 | 9,99 | -0,35% | 495.603,00 |
| 03.06.2026 | 10,43 | 10,43 | 9,97 | 10,03 | -3,19% | 811.257,00 |
| 02.06.2026 | 10,16 | 10,45 | 10,16 | 10,36 | 1,97% | 1.122.108,00 |
| 01.06.2026 | 10,46 | 10,46 | 10,15 | 10,16 | -2,07% | 263.826,00 |
| 29.05.2026 | 10,52 | 10,53 | 10,09 | 10,37 | -0,72% | 1.702.527,00 |
| 28.05.2026 | 10,41 | 10,58 | 10,28 | 10,45 | -0,10% | 666.142,00 |
| 27.05.2026 | 10,80 | 10,80 | 10,42 | 10,46 | -2,11% | 512.436,00 |
| 26.05.2026 | 10,90 | 10,91 | 10,52 | 10,68 | -0,74% | 407.133,00 |
| 22.05.2026 | 10,81 | 11,18 | 10,59 | 10,76 | -1,78% | 433.883,00 |
| 21.05.2026 | 11,00 | 11,11 | 10,76 | 10,96 | -0,95% | 798.798,00 |
| 20.05.2026 | 10,65 | 11,10 | 10,65 | 11,06 | 3,41% | 532.942,00 |
| 19.05.2026 | 10,83 | 10,86 | 10,55 | 10,70 | -1,79% | 615.108,00 |
| 18.05.2026 | 10,80 | 10,98 | 10,71 | 10,89 | 0,65% | 256.121,00 |
| 15.05.2026 | 11,00 | 11,10 | 10,69 | 10,82 | -2,08% | 961.254,00 |
| 14.05.2026 | 11,03 | 11,20 | 11,00 | 11,05 | 0,64% | 383.456,00 |
| 13.05.2026 | 11,85 | 11,85 | 10,98 | 10,98 | -6,47% | 776.034,00 |
| 12.05.2026 | 11,57 | 11,84 | 11,57 | 11,74 | 0,64% | 620.972,00 |
| 11.05.2026 | 12,05 | 12,28 | 11,62 | 11,67 | -2,71% | 147.858,00 |
| 08.05.2026 | 12,03 | 12,10 | 11,93 | 11,99 | 1,65% | 624.885,00 |
| 07.05.2026 | 12,51 | 12,66 | 11,69 | 11,80 | -6,50% | 1.035.517,00 |
| 06.05.2026 | 12,52 | 12,87 | 12,52 | 12,62 | 0,16% | 986.122,00 |
| 05.05.2026 | 12,45 | 12,68 | 12,45 | 12,60 | 1,41% | 901.776,00 |
| 04.05.2026 | 12,55 | 12,78 | 12,25 | 12,42 | -0,28% | 306.510,00 |
| 01.05.2026 | 12,70 | 12,70 | 12,44 | 12,46 | -0,80% | 504.612,00 |
| 30.04.2026 | 12,16 | 12,57 | 12,01 | 12,56 | 3,98% | 844.974,00 |
| 29.04.2026 | 12,45 | 12,62 | 12,06 | 12,08 | -3,55% | 976.167,00 |
| 28.04.2026 | 12,54 | 12,54 | 12,27 | 12,52 | -0,12% | 597.341,00 |
| 27.04.2026 | 12,80 | 12,80 | 12,51 | 12,54 | 0,28% | 518.591,00 |
| 24.04.2026 | 12,69 | 12,71 | 12,50 | 12,50 | -1,26% | 165.445,00 |
| 23.04.2026 | 12,84 | 12,91 | 12,59 | 12,66 | -0,24% | 1.045.312,00 |
| 22.04.2026 | 12,86 | 12,94 | 12,60 | 12,69 | -0,70% | 478.231,00 |
| 21.04.2026 | 12,93 | 12,93 | 12,77 | 12,78 | -0,81% | 760.539,00 |
| 20.04.2026 | 12,85 | 13,01 | 12,84 | 12,89 | 0,55% | 249.324,00 |
| 17.04.2026 | 13,46 | 13,46 | 12,66 | 12,82 | -2,06% | 1.584.343,00 |
| 16.04.2026 | 13,27 | 13,32 | 13,07 | 13,09 | -1,69% | 905.307,00 |
| 15.04.2026 | 13,35 | 13,47 | 13,25 | 13,31 | -0,86% | 1.718.396,00 |
| 14.04.2026 | 13,24 | 13,54 | 13,24 | 13,43 | 2,40% | 1.220.638,00 |
| 13.04.2026 | 13,50 | 13,50 | 12,81 | 13,11 | 0,42% | 405.056,00 |
| 10.04.2026 | 12,95 | 13,06 | 12,82 | 13,06 | 3,08% | 2.234.192,00 |
| 09.04.2026 | 12,16 | 12,69 | 12,16 | 12,67 | 4,45% | 4.438.660,00 |
| 08.04.2026 | 12,11 | 12,35 | 12,07 | 12,13 | 5,80% | 3.082.251,00 |
| 07.04.2026 | 11,35 | 11,50 | 11,14 | 11,46 | 0,09% | 2.311.187,00 |
| 06.04.2026 | 11,55 | 11,59 | 11,43 | 11,45 | -0,56% | 294.627,00 |
| 02.04.2026 | 11,23 | 11,66 | 11,18 | 11,52 | -0,22% | 1.679.952,00 |
| 01.04.2026 | 11,25 | 11,66 | 11,25 | 11,54 | 2,21% | 962.608,00 |
| 31.03.2026 | 11,01 | 11,34 | 10,91 | 11,29 | 5,27% | 1.121.951,00 |
| 30.03.2026 | 10,80 | 10,89 | 10,64 | 10,73 | 0,19% | 253.456,00 |
| 27.03.2026 | 10,78 | 10,97 | 10,64 | 10,71 | -0,97% | 953.573,00 |
| 26.03.2026 | 11,10 | 11,23 | 10,81 | 10,81 | -3,61% | 768.460,00 |
| 25.03.2026 | 11,19 | 11,31 | 11,12 | 11,22 | 2,09% | 1.235.868,00 |
| 24.03.2026 | 10,97 | 11,05 | 10,77 | 10,99 | -1,57% | 1.201.049,00 |
| 23.03.2026 | 10,50 | 11,29 | 10,50 | 11,16 | 6,44% | 244.156,00 |
| 20.03.2026 | 11,21 | 11,21 | 10,41 | 10,49 | -5,58% | 918.094,00 |
| 19.03.2026 | 11,15 | 11,36 | 10,60 | 11,11 | 1,23% | 1.384.080,00 |
| 18.03.2026 | 11,43 | 11,43 | 10,97 | 10,97 | -1,26% | 823.975,00 |
| 17.03.2026 | 11,25 | 11,47 | 11,07 | 11,11 | -1,46% | 942.120,00 |
| 16.03.2026 | 11,04 | 11,35 | 11,04 | 11,28 | 3,16% | 302.573,00 |
| 13.03.2026 | 11,27 | 11,45 | 10,86 | 10,93 | -1,62% | 1.274.477,00 |
| 12.03.2026 | 11,49 | 11,49 | 11,09 | 11,11 | -5,65% | 950.614,00 |
| 11.03.2026 | 11,75 | 11,97 | 11,63 | 11,78 | -0,59% | 863.561,00 |
| 10.03.2026 | 11,56 | 12,05 | 11,50 | 11,85 | 2,16% | 1.116.105,00 |
| 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 |