Holen Sie sich die Stockscreener-App
8.01
2.04%
0.16
Handel nachbörslich:
8.01
Centrais Eletricas Brasileiras S A Adr-Aktien (EBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-25 | $8.06 | $7.93 | $0.13 | 1,669,329.0 | +2.04% |
| 2025-08-22 | $7.92 | $7.74 | $0.175 | 1,459,701.0 | +1.42% |
| 2025-08-21 | $7.77 | $7.67 | $0.10 | 1,500,252.0 | +1.04% |
| 2025-08-20 | $7.72 | $7.63 | $0.085 | 1,168,323.0 | +1.06% |
| 2025-08-19 | $7.66 | $7.55 | $0.11 | 1,261,806.0 | -3.44% |
| 2025-08-18 | $7.89 | $7.77 | $0.12 | 1,749,557.0 | -4.15% |
| 2025-08-15 | $8.23 | $8.16 | $0.07 | 889,100.0 | +0.24% |
| 2025-08-14 | $8.30 | $8.16 | $0.14 | 1,249,072.0 | -1.68% |
| 2025-08-13 | $8.42 | $8.25 | $0.17 | 1,168,154.0 | -1.54% |
| 2025-08-12 | $8.47 | $8.32 | $0.1553 | 1,338,723.0 | +2.06% |
| 2025-08-11 | $8.38 | $8.18 | $0.205 | 1,939,981.0 | +1.22% |
| 2025-08-08 | $8.21 | $7.89 | $0.32 | 2,934,799.0 | +3.68% |
| 2025-08-07 | $7.90 | $7.55 | $0.35 | 2,293,228.0 | +10.67% |
| 2025-08-06 | $7.20 | $6.96 | $0.24 | 1,752,228.0 | +3.79% |
| 2025-08-05 | $6.97 | $6.86 | $0.11 | 765,693.0 | -0.44% |
| 2025-08-04 | $6.92 | $6.83 | $0.09 | 1,093,365.0 | +1.32% |
| 2025-08-01 | $6.94 | $6.78 | $0.16 | 1,037,781.0 | +0.59% |
| 2025-07-31 | $6.83 | $6.71 | $0.115 | 997,245.0 | -1.31% |
| 2025-07-30 | $6.94 | $6.71 | $0.225 | 2,700,526.0 | +0.59% |
| 2025-07-29 | $6.86 | $6.74 | $0.125 | 958,270.0 | +0.89% |
Centrais Eletricas Brasileiras S A Adr-Aktien (EBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Centrais Eletricas Brasileiras S A Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Centrais Eletricas Brasileiras S A Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Centrais Eletricas Brasileiras S A Adr-Aktien (EBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $8.47 | $6.78 | $1.69 | 26,940,421.0 | +18.49% |
| 2025-07 | $7.64 | $6.71 | $0.93 | 29,612,659.0 | -9.02% |
| 2025-06 | $7.69 | $7.10 | $0.59 | 25,065,290.0 | +1.36% |
| 2025-05 | $7.80 | $7.13 | $0.67 | 24,098,782.0 | -4.81% |
| 2025-04 | $7.81 | $6.69 | $1.12 | 30,065,801.0 | +8.45% |
| 2025-03 | $7.49 | $6.43 | $1.06 | 26,457,672.0 | +8.90% |
| 2025-02 | $6.83 | $6.02 | $0.81 | 17,499,364.0 | +5.33% |
| 2025-01 | $6.32 | $5.49 | $0.825 | 32,994,292.0 | +8.22% |
Centrais Eletricas Brasileiras S A Adr-Aktien (EBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.32 | $5.45 | $0.8625 | 38,728,910.0 | -1.93% |
| 2024-11 | $6.60 | $5.55 | $1.05 | 22,643,084.0 | -13.22% |
| 2024-10 | $7.41 | $6.56 | $0.845 | 16,072,283.0 | -8.99% |
| 2024-09 | $7.83 | $7.10 | $0.73 | 15,475,429.0 | -2.69% |
| 2024-08 | $7.71 | $6.48 | $1.23 | 17,971,832.0 | +5.99% |
| 2024-07 | $7.25 | $6.45 | $0.80 | 24,525,005.0 | +9.02% |
| 2024-06 | $7.05 | $6.21 | $0.8399 | 22,453,806.0 | -3.74% |
| 2024-05 | $7.93 | $6.66 | $1.27 | 19,752,838.0 | -9.24% |
| 2024-04 | $8.40 | $7.05 | $1.35 | 29,585,658.0 | -11.86% |
| 2024-03 | $8.95 | $8.12 | $0.825 | 19,138,224.0 | -4.57% |
| 2024-02 | $9.11 | $8.05 | $1.06 | 12,699,639.0 | +5.93% |
| 2024-01 | $8.99 | $8.07 | $0.925 | 15,498,889.0 | -4.18% |
Centrais Eletricas Brasileiras S A Adr-Aktien (EBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.82 | $8.14 | $0.68 | 19,055,071.0 | +4.11% |
| 2023-11 | $8.52 | $6.91 | $1.61 | 20,954,239.0 | +20.88% |
| 2023-10 | $7.26 | $6.45 | $0.81 | 20,851,932.0 | -6.29% |
| 2023-09 | $7.57 | $6.71 | $0.86 | 17,830,305.0 | +2.81% |
| 2023-08 | $8.02 | $6.71 | $1.31 | 24,634,978.0 | -12.44% |
| 2023-07 | $8.36 | $7.74 | $0.615 | 15,077,376.0 | -1.81% |
| 2023-06 | $8.39 | $6.83 | $1.57 | 28,074,888.0 | +18.48% |
| 2023-05 | $7.47 | $6.55 | $0.92 | 31,239,420.0 | +3.87% |
| 2023-04 | $7.30 | $6.46 | $0.845 | 21,833,419.0 | +1.36% |
| 2023-03 | $6.71 | $5.67 | $1.04 | 44,840,446.0 | +0.91% |
| 2023-02 | $8.19 | $6.52 | $1.67 | 31,408,822.0 | -18.39% |
| 2023-01 | $8.50 | $7.26 | $1.24 | 23,763,850.0 | +1.51% |
1.02%
1.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):