Scarica l'app Stockscreener
6.21
0.16%
0.010
Dopo l'orario di chiusura:
6.21
Storico Dei Prezzi Delle Azioni Di Centrais Eletricas Brasileiras S A Adr (EBR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $6.25 | $6.16 | $0.09 | 929,247.0 | +0.16% |
| 2024-11-15 | $6.24 | $6.18 | $0.06 | 400,364.0 | +0.32% |
| 2024-11-14 | $6.24 | $6.17 | $0.075 | 1,079,857.0 | +0.65% |
| 2024-11-13 | $6.18 | $6.01 | $0.17 | 1,425,179.0 | -0.65% |
| 2024-11-12 | $6.22 | $6.10 | $0.12 | 814,097.0 | -1.59% |
| 2024-11-11 | $6.28 | $6.15 | $0.13 | 1,200,592.0 | +0.96% |
| 2024-11-08 | $6.26 | $6.12 | $0.145 | 1,218,269.0 | -2.51% |
| 2024-11-07 | $6.60 | $6.36 | $0.245 | 1,606,139.0 | -1.24% |
| 2024-11-06 | $6.53 | $6.30 | $0.23 | 1,089,773.0 | -0.77% |
| 2024-11-05 | $6.54 | $6.43 | $0.1012 | 989,022.0 | -0.15% |
| 2024-11-04 | $6.59 | $6.47 | $0.12 | 848,969.0 | +3.66% |
| 2024-11-01 | $6.50 | $6.27 | $0.23 | 2,033,308.0 | -4.41% |
| 2024-10-31 | $6.67 | $6.56 | $0.109 | 817,136.0 | -0.90% |
| 2024-10-30 | $6.68 | $6.57 | $0.1099 | 537,521.0 | +0.76% |
| 2024-10-29 | $6.74 | $6.59 | $0.145 | 525,973.0 | -2.08% |
| 2024-10-28 | $6.78 | $6.70 | $0.08 | 492,881.0 | +1.36% |
| 2024-10-25 | $6.76 | $6.64 | $0.12 | 543,314.0 | -1.63% |
| 2024-10-24 | $6.78 | $6.58 | $0.20 | 998,172.0 | +1.20% |
| 2024-10-23 | $6.72 | $6.57 | $0.15 | 1,206,927.0 | -1.62% |
| 2024-10-22 | $6.79 | $6.68 | $0.115 | 721,353.0 | +0.74% |
| 2024-10-21 | $6.74 | $6.66 | $0.08 | 593,084.0 | +0.60% |
Centrais Eletricas Brasileiras S A Adr Stock (EBR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Centrais Eletricas Brasileiras S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EBR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Centrais Eletricas Brasileiras S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Centrais Eletricas Brasileiras S A Adr Storia dei prezzi delle azioni (EBR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $6.60 | $6.01 | $0.585 | 14,564,063.0 | -5.62% |
| 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 Storia dei prezzi delle azioni (EBR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
Centrais Eletricas Brasileiras S A Adr Storia dei prezzi delle azioni (EBR) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $9.16 | $7.53 | $1.63 | 39,648,347.0 | -11.50% |
| 2022-11 | $10.38 | $7.70 | $2.68 | 51,267,905.0 | -6.37% |
| 2022-10 | $9.66 | $8.18 | $1.48 | 69,519,228.0 | +19.18% |
| 2022-09 | $9.18 | $7.67 | $1.50 | 39,847,357.0 | -10.18% |
| 2022-08 | $9.80 | $8.77 | $1.04 | 34,123,726.0 | -0.22% |
| 2022-07 | $9.02 | $7.67 | $1.35 | 34,243,317.0 | +1.01% |
| 2022-06 | $9.06 | $7.76 | $1.30 | 63,015,472.0 | +0.91% |
| 2022-05 | $9.39 | $7.40 | $1.99 | 48,095,624.0 | +6.03% |
| 2022-04 | $9.26 | $7.85 | $1.41 | 56,722,130.0 | +4.80% |
| 2022-03 | $7.96 | $6.33 | $1.62 | 31,370,538.0 | +19.31% |
| 2022-02 | $7.06 | $6.13 | $0.93 | 26,132,473.0 | +0.15% |
| 2022-01 | $6.65 | $5.17 | $1.49 | 29,729,504.0 | +8.70% |
1.07%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):