7,235$
-0,48%
Echtzeit-Aktienkurs Centrais Eletr. Brasileiras (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletr. Brasileiras (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 7,27 | 7,30 | 7,13 | 7,25 | -0,28% | 1.087.077,00 |
| 17.04.2024 | 7,34 | 7,36 | 7,17 | 7,27 | -0,68% | 1.856.145,00 |
| 16.04.2024 | 7,35 | 7,42 | 7,25 | 7,32 | -3,05% | 2.449.690,00 |
| 15.04.2024 | 7,49 | 7,55 | 7,29 | 7,55 | -1,31% | 3.159.659,00 |
| 12.04.2024 | 7,61 | 7,73 | 7,54 | 7,65 | 0,00% | 1.173.288,00 |
| 11.04.2024 | 7,93 | 7,93 | 7,63 | 7,65 | -4,73% | 2.396.244,00 |
| 10.04.2024 | 8,15 | 8,21 | 7,99 | 8,03 | -3,49% | 1.391.028,00 |
| 09.04.2024 | 8,28 | 8,37 | 8,25 | 8,32 | 1,59% | 880.696,00 |
| 08.04.2024 | 8,10 | 8,28 | 8,08 | 8,19 | 0,61% | 777.602,00 |
| 05.04.2024 | 8,11 | 8,14 | 7,97 | 8,14 | -0,37% | 1.117.482,00 |
| 04.04.2024 | 8,32 | 8,41 | 8,12 | 8,17 | 0,62% | 2.449.387,00 |
| 03.04.2024 | 8,04 | 8,16 | 7,91 | 8,12 | 0,25% | 1.424.710,00 |
| 02.04.2024 | 8,08 | 8,14 | 8,02 | 8,10 | -0,49% | 838.502,00 |
| 01.04.2024 | 8,35 | 8,37 | 8,08 | 8,14 | -2,51% | 821.655,00 |
| 28.03.2024 | 8,35 | 8,43 | 8,25 | 8,35 | -0,48% | 1.623.641,00 |
| 27.03.2024 | 8,51 | 8,52 | 8,27 | 8,39 | -1,29% | 977.444,00 |
| 26.03.2024 | 8,49 | 8,57 | 8,46 | 8,50 | 0,00% | 622.068,00 |
| 25.03.2024 | 8,40 | 8,55 | 8,37 | 8,50 | 1,19% | 978.547,00 |
| 22.03.2024 | 8,47 | 8,56 | 8,36 | 8,40 | -1,52% | 545.284,00 |
| 21.03.2024 | 8,48 | 8,57 | 8,40 | 8,53 | 0,12% | 1.162.484,00 |
| 20.03.2024 | 8,41 | 8,54 | 8,35 | 8,52 | 2,65% | 1.231.573,00 |
| 19.03.2024 | 8,18 | 8,38 | 8,12 | 8,30 | 0,85% | 1.664.628,00 |
| 18.03.2024 | 8,61 | 8,63 | 8,23 | 8,23 | -4,19% | 925.941,00 |
| 15.03.2024 | 8,72 | 8,72 | 8,42 | 8,59 | -2,61% | 1.542.979,00 |
| 14.03.2024 | 8,88 | 8,92 | 8,75 | 8,82 | 1,03% | 1.009.303,00 |
| 13.03.2024 | 8,70 | 8,82 | 8,67 | 8,73 | -0,46% | 1.421.604,00 |
| 12.03.2024 | 8,67 | 8,84 | 8,63 | 8,77 | 1,50% | 1.037.061,00 |
| 11.03.2024 | 8,66 | 8,72 | 8,63 | 8,64 | -0,58% | 642.925,00 |
| 08.03.2024 | 8,65 | 8,76 | 8,61 | 8,69 | -1,14% | 621.963,00 |
| 07.03.2024 | 8,79 | 8,80 | 8,73 | 8,79 | -0,23% | 325.045,00 |
| 06.03.2024 | 8,88 | 8,89 | 8,78 | 8,81 | 0,11% | 402.208,00 |
| 05.03.2024 | 8,84 | 8,95 | 8,75 | 8,80 | 0,23% | 1.080.662,00 |
| 04.03.2024 | 8,78 | 8,82 | 8,70 | 8,78 | -0,45% | 557.382,00 |
| 01.03.2024 | 8,80 | 8,92 | 8,71 | 8,82 | 0,80% | 770.352,00 |
| 29.02.2024 | 8,73 | 8,84 | 8,71 | 8,75 | -0,79% | 487.398,00 |
| 28.02.2024 | 8,78 | 8,87 | 8,74 | 8,82 | -1,01% | 449.487,00 |
| 27.02.2024 | 8,83 | 8,95 | 8,81 | 8,91 | 2,65% | 511.234,00 |
| 26.02.2024 | 8,67 | 8,72 | 8,61 | 8,68 | 0,70% | 306.616,00 |
| 23.02.2024 | 8,72 | 8,72 | 8,60 | 8,62 | -1,60% | 372.493,00 |
| 22.02.2024 | 8,88 | 8,91 | 8,73 | 8,76 | -0,79% | 508.732,00 |
| 21.02.2024 | 8,93 | 8,94 | 8,77 | 8,83 | -2,32% | 697.493,00 |
| 20.02.2024 | 8,78 | 9,11 | 8,78 | 9,04 | 5,48% | 895.403,00 |
| 16.02.2024 | 8,56 | 8,67 | 8,53 | 8,57 | -0,35% | 465.924,00 |
| 15.02.2024 | 8,66 | 8,69 | 8,58 | 8,60 | -0,69% | 714.911,00 |
| 14.02.2024 | 8,59 | 8,69 | 8,50 | 8,66 | 1,76% | 834.300,00 |
| 13.02.2024 | 8,72 | 8,78 | 8,46 | 8,51 | -3,73% | 669.363,00 |
| 12.02.2024 | 8,82 | 8,85 | 8,71 | 8,84 | 0,57% | 391.942,00 |
| 09.02.2024 | 8,60 | 8,84 | 8,57 | 8,79 | 2,45% | 1.115.699,00 |
| 08.02.2024 | 8,70 | 8,72 | 8,56 | 8,58 | -1,61% | 858.132,00 |
| 07.02.2024 | 8,66 | 8,80 | 8,66 | 8,72 | 0,11% | 712.455,00 |
| 06.02.2024 | 8,50 | 8,72 | 8,50 | 8,71 | 6,09% | 767.539,00 |
| 05.02.2024 | 8,19 | 8,24 | 8,05 | 8,21 | 0,00% | 424.082,00 |
| 02.02.2024 | 8,20 | 8,25 | 8,11 | 8,21 | -2,61% | 704.992,00 |
| 01.02.2024 | 8,25 | 8,46 | 8,19 | 8,43 | 2,06% | 820.796,00 |
| 31.01.2024 | 8,27 | 8,43 | 8,23 | 8,26 | 1,35% | 993.828,00 |
| 30.01.2024 | 8,19 | 8,22 | 8,07 | 8,15 | -1,81% | 856.760,00 |
| 29.01.2024 | 8,40 | 8,43 | 8,25 | 8,30 | -0,48% | 825.852,00 |
| 26.01.2024 | 8,40 | 8,40 | 8,33 | 8,34 | -0,48% | 597.332,00 |
| 25.01.2024 | 8,37 | 8,40 | 8,32 | 8,38 | 1,09% | 522.012,00 |
| 24.01.2024 | 8,38 | 8,39 | 8,27 | 8,29 | 0,12% | 475.441,00 |
| 23.01.2024 | 8,30 | 8,31 | 8,16 | 8,28 | 1,35% | 1.142.771,00 |
| 22.01.2024 | 8,40 | 8,43 | 8,12 | 8,17 | -3,88% | 794.224,00 |
| 19.01.2024 | 8,45 | 8,56 | 8,41 | 8,50 | 2,29% | 787.104,00 |
| 18.01.2024 | 8,46 | 8,46 | 8,29 | 8,31 | -2,35% | 529.837,00 |
| 17.01.2024 | 8,51 | 8,55 | 8,47 | 8,51 | -0,23% | 414.312,00 |
| 16.01.2024 | 8,71 | 8,72 | 8,44 | 8,53 | -3,94% | 1.283.575,00 |
| 12.01.2024 | 8,95 | 9,00 | 8,80 | 8,88 | 0,11% | 478.354,00 |
| 11.01.2024 | 8,88 | 8,96 | 8,71 | 8,87 | 1,72% | 1.442.046,00 |
| 10.01.2024 | 8,58 | 8,79 | 8,51 | 8,72 | 2,83% | 820.758,00 |
| 09.01.2024 | 8,43 | 8,51 | 8,39 | 8,48 | 0,36% | 672.293,00 |
| 08.01.2024 | 8,38 | 8,50 | 8,38 | 8,45 | -0,35% | 622.458,00 |
| 05.01.2024 | 8,45 | 8,56 | 8,43 | 8,48 | 0,95% | 415.160,00 |
| 04.01.2024 | 8,38 | 8,44 | 8,34 | 8,40 | -0,83% | 463.245,00 |
| 03.01.2024 | 8,47 | 8,57 | 8,46 | 8,47 | -0,24% | 530.633,00 |
| 02.01.2024 | 8,47 | 8,60 | 8,45 | 8,49 | -1,51% | 836.647,00 |
| 29.12.2023 | 8,65 | 8,65 | 8,55 | 8,62 | -0,69% | 574.622,00 |
| 28.12.2023 | 8,76 | 8,82 | 8,66 | 8,68 | -1,03% | 1.009.338,00 |
| 27.12.2023 | 8,72 | 8,80 | 8,69 | 8,77 | 0,34% | 437.046,00 |
| 26.12.2023 | 8,71 | 8,77 | 8,69 | 8,74 | 0,92% | 388.629,00 |
| 22.12.2023 | 8,54 | 8,73 | 8,52 | 8,66 | 1,41% | 566.097,00 |
| 21.12.2023 | 8,48 | 8,55 | 8,43 | 8,54 | 2,64% | 706.129,00 |
| 20.12.2023 | 8,53 | 8,55 | 8,32 | 8,32 | -3,26% | 1.403.139,00 |
| 19.12.2023 | 8,56 | 8,61 | 8,49 | 8,60 | 1,65% | 624.054,00 |
| 18.12.2023 | 8,35 | 8,49 | 8,29 | 8,46 | 2,55% | 964.250,00 |
| 15.12.2023 | 8,40 | 8,41 | 8,23 | 8,25 | -2,60% | 2.066.517,00 |
| 14.12.2023 | 8,50 | 8,52 | 8,39 | 8,47 | -0,82% | 1.252.844,00 |
| 13.12.2023 | 8,26 | 8,54 | 8,22 | 8,54 | 4,27% | 1.518.588,00 |
| 12.12.2023 | 8,26 | 8,27 | 8,14 | 8,19 | -1,33% | 1.330.856,00 |
| 11.12.2023 | 8,30 | 8,36 | 8,25 | 8,30 | -0,48% | 784.233,00 |
| 08.12.2023 | 8,39 | 8,48 | 8,28 | 8,34 | -0,83% | 1.258.526,00 |
| 07.12.2023 | 8,50 | 8,50 | 8,40 | 8,41 | -0,47% | 528.201,00 |
| 06.12.2023 | 8,45 | 8,47 | 8,40 | 8,45 | 0,72% | 814.551,00 |
| 05.12.2023 | 8,23 | 8,47 | 8,23 | 8,39 | 1,82% | 1.257.509,00 |
| 04.12.2023 | 8,31 | 8,37 | 8,18 | 8,24 | -1,67% | 698.608,00 |
| 01.12.2023 | 8,19 | 8,47 | 8,18 | 8,38 | 1,21% | 903.845,00 |
| 30.11.2023 | 8,21 | 8,33 | 8,09 | 8,28 | -0,12% | 1.897.575,00 |
| 29.11.2023 | 8,31 | 8,42 | 8,27 | 8,29 | -1,07% | 514.356,00 |
| 28.11.2023 | 8,38 | 8,52 | 8,33 | 8,38 | -0,24% | 620.187,00 |
| 27.11.2023 | 8,31 | 8,43 | 8,23 | 8,40 | 1,57% | 879.704,00 |
| 24.11.2023 | 8,27 | 8,32 | 8,22 | 8,27 | 0,98% | 352.343,00 |