Scarica l'app Stockscreener
7.39
0.27%
-0.02
Dopo l'orario di chiusura:
7.39
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $7.44 | $7.33 | $0.11 | 784,371.0 | -0.27% |
| 2025-06-05 | $7.50 | $7.39 | $0.1061 | 1,014,555.0 | +1.37% |
| 2025-06-04 | $7.49 | $7.31 | $0.175 | 887,278.0 | -1.22% |
| 2025-06-03 | $7.45 | $7.29 | $0.165 | 903,860.0 | +1.37% |
| 2025-06-02 | $7.38 | $7.26 | $0.12 | 1,125,637.0 | -0.41% |
| 2025-05-30 | $7.43 | $7.32 | $0.115 | 1,099,191.0 | -0.54% |
| 2025-05-29 | $7.45 | $7.30 | $0.145 | 921,973.0 | +0.82% |
| 2025-05-28 | $7.36 | $7.28 | $0.08 | 988,303.0 | -2.14% |
| 2025-05-27 | $7.53 | $7.44 | $0.0875 | 1,393,087.0 | +0.95% |
| 2025-05-23 | $7.40 | $7.13 | $0.27 | 1,147,038.0 | +0.68% |
| 2025-05-22 | $7.55 | $7.28 | $0.275 | 2,126,967.0 | +0.96% |
| 2025-05-21 | $7.34 | $7.22 | $0.1199 | 958,347.0 | -1.22% |
| 2025-05-20 | $7.41 | $7.34 | $0.07 | 956,319.0 | -1.34% |
| 2025-05-19 | $7.52 | $7.29 | $0.2211 | 1,582,236.0 | +1.63% |
| 2025-05-16 | $7.38 | $7.18 | $0.20 | 1,018,352.0 | +0.14% |
| 2025-05-15 | $7.46 | $7.31 | $0.155 | 1,528,183.0 | -4.30% |
| 2025-05-14 | $7.74 | $7.62 | $0.12 | 1,317,327.0 | -0.52% |
| 2025-05-13 | $7.78 | $7.63 | $0.15 | 1,151,245.0 | +2.39% |
| 2025-05-12 | $7.57 | $7.46 | $0.105 | 680,232.0 | -1.95% |
| 2025-05-09 | $7.78 | $7.66 | $0.115 | 720,082.0 | +0.39% |
| 2025-05-08 | $7.78 | $7.56 | $0.22 | 1,074,276.0 | +2.55% |
| 2025-05-07 | $7.51 | $7.42 | $0.09 | 1,139,891.0 | -1.19% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-06 | $7.50 | $7.26 | $0.2361 | 5,500,072.0 | +0.82% |
| 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 Storia dei prezzi delle azioni (EBR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 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% |
0.46%
0.05%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):