8,243$
1,64%
Echtzeit-Aktienkurs Centrais Eletricas Brasileiras S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Centrais Eletricas Brasileiras S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 8,17 | 8,20 | 8,08 | 8,11 | -3,11% | 4.562,00 |
| 23.04.2024 | 8,55 | 8,63 | 8,14 | 8,37 | 1,03% | 9.636,00 |
| 22.04.2024 | 8,23 | 8,31 | 8,14 | 8,29 | 0,67% | 24.886,00 |
| 19.04.2024 | 8,25 | 8,28 | 8,18 | 8,23 | 2,53% | 4.632,00 |
| 18.04.2024 | 8,32 | 8,32 | 8,03 | 8,03 | -2,11% | 2.467,00 |
| 17.04.2024 | 8,27 | 8,27 | 8,06 | 8,20 | 0,37% | 14.013,00 |
| 16.04.2024 | 8,21 | 8,29 | 8,16 | 8,17 | -1,21% | 15.790,00 |
| 15.04.2024 | 8,43 | 8,43 | 8,27 | 8,27 | -3,73% | 19.927,00 |
| 12.04.2024 | 8,58 | 8,59 | 8,49 | 8,59 | -3,81% | 1.718,00 |
| 11.04.2024 | 8,93 | 8,93 | 8,49 | 8,93 | -0,22% | 2.724,00 |
| 10.04.2024 | 9,19 | 9,19 | 8,95 | 8,95 | -3,24% | 2.887,00 |
| 09.04.2024 | 9,29 | 9,35 | 9,25 | 9,25 | -0,43% | 4.629,00 |
| 08.04.2024 | 9,26 | 9,29 | 9,05 | 9,29 | 1,31% | 13.670,00 |
| 05.04.2024 | 8,98 | 9,17 | 8,98 | 9,17 | -0,33% | 3.422,00 |
| 04.04.2024 | 9,31 | 9,39 | 9,06 | 9,20 | 0,88% | 10.973,00 |
| 03.04.2024 | 8,93 | 9,15 | 8,89 | 9,12 | -2,25% | 3.423,00 |
| 02.04.2024 | 9,13 | 9,33 | 8,93 | 9,33 | 2,98% | 20.056,00 |
| 01.04.2024 | 9,26 | 9,26 | 9,00 | 9,06 | -2,05% | 12.662,00 |
| 28.03.2024 | 9,37 | 9,37 | 9,20 | 9,25 | -1,39% | 2.227,00 |
| 27.03.2024 | 9,52 | 9,52 | 9,33 | 9,38 | 0,43% | 4.095,00 |
| 26.03.2024 | 9,28 | 9,47 | 9,28 | 9,34 | -0,21% | 2.936,00 |
| 25.03.2024 | 9,25 | 9,41 | 9,25 | 9,36 | 0,43% | 10.069,00 |
| 22.03.2024 | 9,30 | 9,46 | 9,29 | 9,32 | -1,06% | 12.465,00 |
| 21.03.2024 | 9,38 | 9,49 | 9,38 | 9,42 | 0,96% | 6.426,00 |
| 20.03.2024 | 9,18 | 9,44 | 9,18 | 9,33 | 1,41% | 48.946,00 |
| 19.03.2024 | 9,07 | 9,31 | 9,00 | 9,20 | 1,43% | 4.544,00 |
| 18.03.2024 | 9,55 | 9,55 | 9,07 | 9,07 | -4,43% | 15.316,00 |
| 15.03.2024 | 9,66 | 9,77 | 9,31 | 9,49 | -2,47% | 35.299,00 |
| 14.03.2024 | 9,77 | 9,82 | 9,69 | 9,73 | 0,41% | 73.352,00 |
| 13.03.2024 | 9,45 | 9,78 | 9,33 | 9,69 | -1,72% | 6.818,00 |
| 12.03.2024 | 9,69 | 9,87 | 9,67 | 9,86 | 1,86% | 4.208,00 |
| 11.03.2024 | 9,60 | 9,70 | 9,60 | 9,68 | 0,10% | 3.679,00 |
| 08.03.2024 | 9,62 | 9,78 | 9,62 | 9,67 | -0,82% | 3.523,00 |
| 07.03.2024 | 9,73 | 9,77 | 9,72 | 9,75 | -0,20% | 2.199,00 |
| 06.03.2024 | 9,68 | 9,85 | 9,68 | 9,77 | 0,72% | 9.909,00 |
| 05.03.2024 | 9,84 | 9,89 | 9,70 | 9,70 | -0,21% | 7.725,00 |
| 04.03.2024 | 9,75 | 9,78 | 9,72 | 9,72 | -0,79% | 4.721,00 |
| 01.03.2024 | 9,66 | 9,83 | 9,60 | 9,80 | 2,80% | 40.803,00 |
| 29.02.2024 | 9,59 | 9,68 | 9,53 | 9,53 | -1,85% | 2.559,00 |
| 28.02.2024 | 9,60 | 9,71 | 9,60 | 9,71 | -1,12% | 2.840,00 |
| 27.02.2024 | 9,72 | 9,82 | 9,72 | 9,82 | 3,04% | 3.771,00 |
| 26.02.2024 | 9,50 | 9,56 | 9,47 | 9,53 | 0,74% | 9.678,00 |
| 23.02.2024 | 9,52 | 9,55 | 9,46 | 9,46 | -1,46% | 1.509,00 |
| 22.02.2024 | 9,82 | 9,82 | 9,60 | 9,60 | -0,10% | 7.919,00 |
| 21.02.2024 | 9,80 | 9,81 | 9,61 | 9,61 | -3,32% | 17.185,00 |
| 20.02.2024 | 9,70 | 10,00 | 9,70 | 9,94 | 5,63% | 5.052,00 |
| 16.02.2024 | 9,35 | 9,45 | 9,35 | 9,41 | -0,53% | 3.705,00 |
| 15.02.2024 | 9,50 | 9,54 | 9,44 | 9,46 | -0,63% | 6.635,00 |
| 14.02.2024 | 9,34 | 9,70 | 9,34 | 9,52 | 2,15% | 34.602,00 |
| 13.02.2024 | 9,33 | 9,60 | 9,14 | 9,32 | -3,42% | 9.364,00 |
| 12.02.2024 | 9,72 | 9,86 | 9,25 | 9,65 | -0,62% | 17.124,00 |
| 09.02.2024 | 9,58 | 9,71 | 9,55 | 9,71 | 2,10% | 33.088,00 |
| 08.02.2024 | 9,63 | 9,65 | 9,51 | 9,51 | -1,65% | 8.177,00 |
| 07.02.2024 | 9,69 | 9,76 | 9,66 | 9,67 | -0,21% | 4.510,00 |
| 06.02.2024 | 9,51 | 9,69 | 9,50 | 9,69 | 4,53% | 11.107,00 |
| 05.02.2024 | 9,23 | 9,28 | 9,06 | 9,27 | 0,54% | 6.221,00 |
| 02.02.2024 | 9,22 | 9,22 | 9,08 | 9,22 | -2,74% | 16.321,00 |
| 01.02.2024 | 9,30 | 9,48 | 9,22 | 9,48 | 1,83% | 5.461,00 |
| 31.01.2024 | 9,46 | 9,46 | 9,26 | 9,31 | 1,20% | 27.605,00 |
| 30.01.2024 | 9,27 | 9,27 | 9,13 | 9,20 | -2,23% | 19.914,00 |
| 29.01.2024 | 9,35 | 9,55 | 9,27 | 9,41 | 0,79% | 32.918,00 |
| 26.01.2024 | 9,27 | 9,37 | 9,27 | 9,34 | -0,10% | 1.725,00 |
| 25.01.2024 | 9,42 | 9,43 | 9,35 | 9,35 | 0,49% | 6.775,00 |
| 24.01.2024 | 9,39 | 9,39 | 9,30 | 9,30 | 0,00% | 3.483,00 |
| 23.01.2024 | 9,28 | 9,31 | 9,21 | 9,30 | 0,98% | 6.075,00 |
| 22.01.2024 | 9,36 | 9,36 | 9,10 | 9,21 | -2,64% | 3.303,00 |
| 19.01.2024 | 9,43 | 9,47 | 9,40 | 9,46 | 1,83% | 4.257,00 |
| 18.01.2024 | 9,48 | 9,48 | 9,28 | 9,29 | -1,80% | 3.031,00 |
| 17.01.2024 | 9,51 | 9,57 | 9,45 | 9,46 | -0,94% | 7.513,00 |
| 16.01.2024 | 9,80 | 9,80 | 9,46 | 9,55 | -4,21% | 5.396,00 |
| 12.01.2024 | 10,05 | 10,05 | 9,88 | 9,97 | 0,91% | 2.453,00 |
| 11.01.2024 | 9,90 | 9,93 | 9,73 | 9,88 | 1,54% | 3.082,00 |
| 10.01.2024 | 9,60 | 9,74 | 9,48 | 9,73 | 2,96% | 4.832,00 |
| 09.01.2024 | 9,27 | 9,45 | 9,27 | 9,45 | 0,43% | 3.436,00 |
| 08.01.2024 | 9,49 | 9,49 | 9,33 | 9,41 | 0,32% | 3.408,00 |
| 05.01.2024 | 9,41 | 9,46 | 9,31 | 9,38 | 0,32% | 4.665,00 |
| 04.01.2024 | 9,29 | 9,36 | 9,26 | 9,35 | -0,85% | 3.975,00 |
| 03.01.2024 | 9,44 | 9,48 | 9,37 | 9,43 | 0,32% | 4.975,00 |
| 02.01.2024 | 9,46 | 9,52 | 9,33 | 9,40 | -1,26% | 4.446,00 |
| 29.12.2023 | 9,54 | 9,73 | 9,26 | 9,52 | -2,76% | 2.759,00 |
| 28.12.2023 | 9,79 | 9,79 | 9,74 | 9,79 | 0,41% | 4.256,00 |
| 27.12.2023 | 9,66 | 9,76 | 9,66 | 9,75 | 0,15% | 2.187,00 |
| 26.12.2023 | 9,75 | 9,79 | 9,74 | 9,74 | 0,15% | 3.421,00 |
| 22.12.2023 | 9,54 | 9,74 | 9,51 | 9,72 | 1,99% | 21.676,00 |
| 21.12.2023 | 9,40 | 9,53 | 9,40 | 9,53 | 1,60% | 15.619,00 |
| 20.12.2023 | 9,55 | 9,56 | 9,33 | 9,38 | -1,57% | 7.650,00 |
| 19.12.2023 | 9,48 | 9,58 | 9,45 | 9,53 | 1,82% | 6.811,00 |
| 18.12.2023 | 9,36 | 9,40 | 9,20 | 9,36 | 6,36% | 10.835,00 |
| 15.12.2023 | 9,33 | 9,33 | 8,80 | 8,80 | -7,07% | 55.757,00 |
| 14.12.2023 | 9,49 | 9,55 | 9,28 | 9,47 | -1,56% | 27.153,00 |
| 13.12.2023 | 9,16 | 9,62 | 9,16 | 9,62 | 6,06% | 19.161,00 |
| 12.12.2023 | 9,14 | 9,14 | 9,06 | 9,07 | -1,09% | 6.320,00 |
| 11.12.2023 | 9,14 | 9,21 | 8,99 | 9,17 | -0,43% | 23.152,00 |
| 08.12.2023 | 9,31 | 9,41 | 9,19 | 9,21 | -1,92% | 46.532,00 |
| 07.12.2023 | 9,38 | 9,40 | 9,32 | 9,39 | 0,54% | 13.406,00 |
| 06.12.2023 | 9,35 | 9,35 | 9,30 | 9,34 | 1,41% | 6.539,00 |
| 05.12.2023 | 9,11 | 9,30 | 9,05 | 9,21 | 1,10% | 26.903,00 |
| 04.12.2023 | 9,20 | 9,21 | 9,05 | 9,11 | -2,67% | 11.443,00 |
| 01.12.2023 | 9,06 | 9,36 | 9,06 | 9,36 | 1,85% | 13.617,00 |
| 30.11.2023 | 9,06 | 9,37 | 8,95 | 9,19 | 0,44% | 14.066,00 |