Scarica l'app Stockscreener
7.46
0.95%
0.07
Dopo l'orario di chiusura:
7.46
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 |
|---|---|---|---|---|---|
| 2025-04-23 | $7.55 | $7.43 | $0.115 | 1,523,220.0 | +0.95% |
| 2025-04-22 | $7.42 | $7.26 | $0.15 | 889,897.0 | +1.93% |
| 2025-04-21 | $7.28 | $7.17 | $0.1081 | 621,133.0 | +0.28% |
| 2025-04-17 | $7.32 | $7.01 | $0.3099 | 1,392,366.0 | +2.99% |
| 2025-04-16 | $7.11 | $7.00 | $0.105 | 1,760,481.0 | -1.68% |
| 2025-04-15 | $7.21 | $7.11 | $0.105 | 1,227,209.0 | -0.97% |
| 2025-04-14 | $7.22 | $7.09 | $0.13 | 1,133,823.0 | +1.41% |
| 2025-04-11 | $7.11 | $6.97 | $0.14 | 1,592,307.0 | +1.14% |
| 2025-04-10 | $7.08 | $6.87 | $0.215 | 1,964,849.0 | -1.40% |
| 2025-04-09 | $7.16 | $6.69 | $0.465 | 1,867,855.0 | +4.85% |
| 2025-04-08 | $7.00 | $6.76 | $0.24 | 1,233,920.0 | -0.87% |
| 2025-04-07 | $7.04 | $6.71 | $0.335 | 2,093,757.0 | -1.44% |
| 2025-04-04 | $7.08 | $6.92 | $0.155 | 1,641,205.0 | -5.05% |
| 2025-04-03 | $7.45 | $7.28 | $0.175 | 1,444,095.0 | +2.95% |
| 2025-04-02 | $7.22 | $7.07 | $0.155 | 1,029,949.0 | -0.84% |
| 2025-04-01 | $7.23 | $7.08 | $0.15 | 1,629,291.0 | +1.13% |
| 2025-03-31 | $7.17 | $7.08 | $0.09 | 1,028,970.0 | -0.56% |
| 2025-03-28 | $7.20 | $7.09 | $0.11 | 1,282,110.0 | -1.65% |
| 2025-03-27 | $7.30 | $7.16 | $0.145 | 1,454,694.0 | -0.41% |
| 2025-03-26 | $7.33 | $7.20 | $0.135 | 1,240,615.0 | -0.55% |
| 2025-03-25 | $7.45 | $7.28 | $0.17 | 1,262,088.0 | +1.66% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $7.55 | $6.69 | $0.86 | 24,568,577.0 | +5.07% |
| 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% |
0.50%
0.44%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):