Stockscreener 앱 받기
10.53
1.74%
0.18
시간 외 거래:
10.53
Centrais Eletricas Brasileiras S A Adr 주식 (EBR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $10.56 | $10.39 | $0.17 | 1,831,489.0 | +1.74% |
| 2025-10-31 | $10.40 | $10.29 | $0.105 | 2,161,040.0 | +0.10% |
| 2025-10-30 | $10.35 | $10.18 | $0.17 | 2,204,583.0 | +0.58% |
| 2025-10-29 | $10.32 | $10.22 | $0.1015 | 2,345,929.0 | +1.08% |
| 2025-10-28 | $10.24 | $10.09 | $0.155 | 1,834,077.0 | +0.00% |
| 2025-10-27 | $10.26 | $10.04 | $0.22 | 2,641,470.0 | +1.60% |
| 2025-10-24 | $10.14 | $10.00 | $0.14 | 1,572,419.0 | -0.40% |
| 2025-10-23 | $10.11 | $9.96 | $0.145 | 1,993,952.0 | +0.40% |
| 2025-10-22 | $10.15 | $10.01 | $0.145 | 2,045,743.0 | -1.38% |
| 2025-10-21 | $10.25 | $10.13 | $0.115 | 2,173,418.0 | -0.78% |
| 2025-10-20 | $10.33 | $10.12 | $0.2092 | 3,566,723.0 | +1.69% |
| 2025-10-17 | $10.09 | $9.73 | $0.36 | 1,770,599.0 | +2.55% |
| 2025-10-16 | $9.89 | $9.63 | $0.26 | 1,248,264.0 | +0.93% |
| 2025-10-15 | $9.85 | $9.69 | $0.165 | 2,274,074.0 | +2.42% |
| 2025-10-14 | $9.52 | $9.42 | $0.10 | 1,921,591.0 | -0.84% |
| 2025-10-13 | $9.67 | $9.56 | $0.11 | 1,357,500.0 | +1.27% |
| 2025-10-10 | $9.70 | $9.33 | $0.3699 | 3,112,438.0 | -2.48% |
| 2025-10-09 | $9.94 | $9.66 | $0.28 | 1,188,405.0 | -1.02% |
| 2025-10-08 | $9.84 | $9.73 | $0.105 | 1,489,051.0 | +1.66% |
| 2025-10-07 | $9.73 | $9.59 | $0.145 | 1,188,404.0 | -2.53% |
| 2025-10-06 | $9.89 | $9.75 | $0.14 | 1,775,104.0 | +0.51% |
Centrais Eletricas Brasileiras S A Adr 주식 (EBR) 연도별 가격 이력
이 심층 분석에서는 Centrais Eletricas Brasileiras S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EBR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Centrais Eletricas Brasileiras S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Centrais Eletricas Brasileiras S A Adr 주식 (EBR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.56 | $10.39 | $0.17 | 3,662,978.0 | +1.74% |
| 2025-10 | $10.40 | $9.33 | $1.07 | 43,835,197.0 | +4.33% |
| 2025-09 | $10.02 | $8.08 | $1.94 | 39,824,403.0 | +20.39% |
| 2025-08 | $8.47 | $6.78 | $1.69 | 33,488,958.0 | +21.89% |
| 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 주식 (EBR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EBR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.21%
0.90%
자본화:
|
볼륨(24시간):