Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:35PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 8.39 | 8.96 | 8.19 | 8.55 | 8.55 | 14,977 |
| 25 abr 2024 | 8.01 | 8.37 | 8.01 | 8.37 | 8.37 | 8,166 |
| 24 abr 2024 | 8.17 | 8.20 | 8.08 | 8.11 | 8.11 | 4,562 |
| 23 abr 2024 | 8.55 | 8.63 | 8.14 | 8.37 | 8.37 | 9,636 |
| 22 abr 2024 | 8.23 | 8.31 | 8.14 | 8.28 | 8.28 | 24,886 |
| 19 abr 2024 | 8.25 | 8.28 | 8.18 | 8.23 | 8.23 | 4,632 |
| 18 abr 2024 | 8.32 | 8.32 | 8.03 | 8.03 | 8.03 | 2,467 |
| 17 abr 2024 | 8.27 | 8.27 | 8.06 | 8.20 | 8.20 | 14,013 |
| 16 abr 2024 | 8.21 | 8.29 | 8.16 | 8.17 | 8.17 | 15,790 |
| 15 abr 2024 | 8.43 | 8.43 | 8.27 | 8.27 | 8.27 | 19,927 |
| 12 abr 2024 | 8.58 | 8.59 | 8.49 | 8.59 | 8.59 | 1,718 |
| 11 abr 2024 | 8.93 | 8.93 | 8.49 | 8.93 | 8.93 | 2,724 |
| 10 abr 2024 | 9.19 | 9.19 | 8.95 | 8.95 | 8.95 | 2,887 |
| 09 abr 2024 | 9.29 | 9.35 | 9.25 | 9.25 | 9.25 | 4,629 |
| 08 abr 2024 | 9.26 | 9.29 | 9.05 | 9.29 | 9.29 | 13,670 |
| 05 abr 2024 | 8.98 | 9.17 | 8.98 | 9.17 | 9.17 | 3,422 |
| 04 abr 2024 | 9.31 | 9.39 | 9.06 | 9.20 | 9.20 | 10,973 |
| 03 abr 2024 | 8.93 | 9.15 | 8.89 | 9.12 | 9.12 | 3,423 |
| 02 abr 2024 | 9.13 | 9.33 | 8.93 | 9.33 | 9.33 | 20,056 |
| 01 abr 2024 | 9.26 | 9.26 | 9.00 | 9.06 | 9.06 | 12,662 |
| 28 mar 2024 | 9.37 | 9.37 | 9.20 | 9.25 | 9.25 | 2,227 |
| 27 mar 2024 | 9.52 | 9.52 | 9.32 | 9.38 | 9.38 | 4,095 |
| 26 mar 2024 | 9.28 | 9.47 | 9.28 | 9.34 | 9.34 | 2,936 |
| 25 mar 2024 | 9.25 | 9.41 | 9.25 | 9.36 | 9.36 | 10,069 |
| 22 mar 2024 | 9.30 | 9.46 | 9.29 | 9.32 | 9.32 | 12,465 |
| 21 mar 2024 | 9.38 | 9.49 | 9.38 | 9.42 | 9.42 | 6,426 |
| 20 mar 2024 | 9.18 | 9.44 | 9.18 | 9.33 | 9.33 | 48,946 |
| 19 mar 2024 | 9.07 | 9.31 | 8.99 | 9.20 | 9.20 | 4,544 |
| 18 mar 2024 | 9.55 | 9.55 | 9.07 | 9.07 | 9.07 | 15,316 |
| 15 mar 2024 | 9.66 | 9.77 | 9.31 | 9.49 | 9.49 | 35,299 |
| 14 mar 2024 | 9.77 | 9.82 | 9.69 | 9.73 | 9.73 | 73,352 |
| 13 mar 2024 | 9.45 | 9.78 | 9.33 | 9.69 | 9.69 | 6,818 |
| 12 mar 2024 | 9.69 | 9.87 | 9.67 | 9.86 | 9.86 | 4,208 |
| 11 mar 2024 | 9.60 | 9.70 | 9.60 | 9.68 | 9.68 | 3,679 |
| 08 mar 2024 | 9.62 | 9.78 | 9.62 | 9.67 | 9.67 | 3,523 |
| 07 mar 2024 | 9.73 | 9.77 | 9.72 | 9.75 | 9.75 | 2,199 |
| 06 mar 2024 | 9.68 | 9.85 | 9.68 | 9.77 | 9.77 | 9,909 |
| 05 mar 2024 | 9.84 | 9.89 | 9.70 | 9.70 | 9.70 | 7,725 |
| 04 mar 2024 | 9.75 | 9.78 | 9.72 | 9.72 | 9.72 | 4,721 |
| 01 mar 2024 | 9.66 | 9.83 | 9.60 | 9.80 | 9.80 | 40,803 |
| 29 feb 2024 | 9.59 | 9.68 | 9.53 | 9.53 | 9.53 | 2,559 |
| 28 feb 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.71 | 2,840 |
| 27 feb 2024 | 9.72 | 9.82 | 9.72 | 9.82 | 9.82 | 3,771 |
| 26 feb 2024 | 9.50 | 9.56 | 9.47 | 9.53 | 9.53 | 9,678 |
| 23 feb 2024 | 9.52 | 9.55 | 9.46 | 9.46 | 9.46 | 1,509 |
| 22 feb 2024 | 9.82 | 9.82 | 9.60 | 9.60 | 9.60 | 7,919 |
| 21 feb 2024 | 9.80 | 9.81 | 9.61 | 9.61 | 9.61 | 17,185 |
| 20 feb 2024 | 9.70 | 10.00 | 9.70 | 9.94 | 9.94 | 5,052 |
| 16 feb 2024 | 9.35 | 9.45 | 9.35 | 9.41 | 9.41 | 3,705 |
| 15 feb 2024 | 9.50 | 9.54 | 9.44 | 9.46 | 9.46 | 6,635 |
| 14 feb 2024 | 9.34 | 9.70 | 9.34 | 9.52 | 9.52 | 34,602 |
| 13 feb 2024 | 9.33 | 9.60 | 9.14 | 9.32 | 9.32 | 9,364 |
| 12 feb 2024 | 9.72 | 9.86 | 9.25 | 9.65 | 9.65 | 17,124 |
| 09 feb 2024 | 9.58 | 9.71 | 9.55 | 9.71 | 9.71 | 33,088 |
| 08 feb 2024 | 9.63 | 9.65 | 9.51 | 9.51 | 9.51 | 8,177 |
| 07 feb 2024 | 9.69 | 9.76 | 9.66 | 9.67 | 9.67 | 4,510 |
| 06 feb 2024 | 9.51 | 9.69 | 9.50 | 9.69 | 9.69 | 11,107 |
| 05 feb 2024 | 9.23 | 9.28 | 9.06 | 9.27 | 9.27 | 6,221 |
| 02 feb 2024 | 9.22 | 9.22 | 9.08 | 9.22 | 9.22 | 16,321 |
| 01 feb 2024 | 9.30 | 9.48 | 9.22 | 9.48 | 9.48 | 5,461 |
| 31 ene 2024 | 9.46 | 9.46 | 9.26 | 9.31 | 9.31 | 27,605 |
| 30 ene 2024 | 9.27 | 9.27 | 9.13 | 9.20 | 9.20 | 19,914 |
| 29 ene 2024 | 9.35 | 9.55 | 9.27 | 9.41 | 9.41 | 32,918 |
| 26 ene 2024 | 9.27 | 9.37 | 9.27 | 9.34 | 9.34 | 1,725 |
| 25 ene 2024 | 9.42 | 9.43 | 9.35 | 9.35 | 9.35 | 6,775 |
| 24 ene 2024 | 9.39 | 9.39 | 9.30 | 9.30 | 9.30 | 3,483 |
| 23 ene 2024 | 9.28 | 9.31 | 9.21 | 9.30 | 9.30 | 6,075 |
| 22 ene 2024 | 9.36 | 9.36 | 9.10 | 9.21 | 9.21 | 3,303 |
| 19 ene 2024 | 9.43 | 9.47 | 9.40 | 9.46 | 9.46 | 4,257 |
| 18 ene 2024 | 9.48 | 9.48 | 9.28 | 9.29 | 9.29 | 3,031 |
| 17 ene 2024 | 9.51 | 9.57 | 9.45 | 9.46 | 9.46 | 7,513 |
| 16 ene 2024 | 9.80 | 9.80 | 9.46 | 9.55 | 9.55 | 5,396 |
| 12 ene 2024 | 10.05 | 10.05 | 9.88 | 9.97 | 9.97 | 2,453 |
| 11 ene 2024 | 9.90 | 9.93 | 9.73 | 9.88 | 9.88 | 3,082 |
| 10 ene 2024 | 9.60 | 9.74 | 9.48 | 9.73 | 9.73 | 4,832 |
| 09 ene 2024 | 9.27 | 9.45 | 9.27 | 9.45 | 9.45 | 3,436 |
| 08 ene 2024 | 9.49 | 9.49 | 9.33 | 9.41 | 9.41 | 3,408 |
| 05 ene 2024 | 9.41 | 9.46 | 9.31 | 9.38 | 9.38 | 4,665 |
| 04 ene 2024 | 9.29 | 9.36 | 9.26 | 9.35 | 9.35 | 3,975 |
| 03 ene 2024 | 9.44 | 9.48 | 9.37 | 9.43 | 9.43 | 4,975 |
| 02 ene 2024 | 9.46 | 9.52 | 9.33 | 9.40 | 9.40 | 4,446 |
| 29 dic 2023 | 9.54 | 9.73 | 9.26 | 9.52 | 9.52 | 2,759 |
| 28 dic 2023 | 9.79 | 9.79 | 9.74 | 9.79 | 9.79 | 4,256 |
| 27 dic 2023 | 9.66 | 9.76 | 9.66 | 9.75 | 9.75 | 2,187 |
| 26 dic 2023 | 9.75 | 9.79 | 9.73 | 9.73 | 9.73 | 3,421 |
| 22 dic 2023 | 9.54 | 9.74 | 9.51 | 9.72 | 9.72 | 21,676 |
| 21 dic 2023 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | 15,619 |
| 20 dic 2023 | 9.55 | 9.56 | 9.33 | 9.38 | 9.38 | 7,650 |
| 19 dic 2023 | 9.48 | 9.58 | 9.45 | 9.53 | 9.53 | 6,811 |
| 18 dic 2023 | 9.36 | 9.40 | 9.20 | 9.36 | 9.36 | 10,835 |
| 15 dic 2023 | 9.33 | 9.33 | 8.80 | 8.80 | 8.80 | 55,757 |
| 14 dic 2023 | 9.49 | 9.55 | 9.28 | 9.47 | 9.47 | 27,153 |
| 13 dic 2023 | 9.16 | 9.62 | 9.16 | 9.62 | 9.62 | 19,161 |
| 12 dic 2023 | 9.14 | 9.14 | 9.06 | 9.07 | 9.07 | 6,320 |
| 11 dic 2023 | 9.14 | 9.21 | 8.99 | 9.17 | 9.17 | 23,152 |
| 08 dic 2023 | 9.31 | 9.41 | 9.19 | 9.21 | 9.21 | 46,532 |
| 07 dic 2023 | 9.38 | 9.40 | 9.32 | 9.39 | 9.39 | 13,406 |
| 06 dic 2023 | 9.35 | 9.35 | 9.30 | 9.34 | 9.34 | 6,539 |
| 05 dic 2023 | 9.11 | 9.30 | 9.05 | 9.21 | 9.21 | 26,903 |
| 04 dic 2023 | 9.20 | 9.21 | 9.05 | 9.11 | 9.11 | 11,443 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.