U.S. markets close in 1 hour 42 minutes

Centrais Elétricas Brasileiras S.A. - Eletrobrás (EBR-B)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.20-0.18 (-1.92%)
A partir del 02:08PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20249.379.379.209.209.201,254
27 mar 20249.529.529.329.389.384,087
26 mar 20249.289.479.289.349.342,936
25 mar 20249.259.419.259.369.3610,069
22 mar 20249.309.469.299.329.3212,465
21 mar 20249.389.499.389.429.426,426
20 mar 20249.189.449.189.339.3348,946
19 mar 20249.079.318.999.209.204,544
18 mar 20249.559.559.079.079.0715,316
15 mar 20249.669.779.319.499.4935,299
14 mar 20249.779.829.699.739.7373,352
13 mar 20249.459.789.339.699.696,818
12 mar 20249.699.879.679.869.864,208
11 mar 20249.609.709.609.689.683,679
08 mar 20249.629.789.629.679.673,523
07 mar 20249.739.779.729.759.752,199
06 mar 20249.689.859.689.779.779,909
05 mar 20249.849.899.709.709.707,725
04 mar 20249.759.789.729.729.724,721
01 mar 20249.669.839.609.809.8040,803
29 feb 20249.599.689.539.539.532,559
28 feb 20249.609.719.609.719.712,840
27 feb 20249.729.829.729.829.823,771
26 feb 20249.509.569.479.539.539,678
23 feb 20249.529.559.469.469.461,509
22 feb 20249.829.829.609.609.607,919
21 feb 20249.809.819.619.619.6117,185
20 feb 20249.7010.009.709.949.945,052
16 feb 20249.359.459.359.419.413,705
15 feb 20249.509.549.449.469.466,635
14 feb 20249.349.709.349.529.5234,602
13 feb 20249.339.609.149.329.329,364
12 feb 20249.729.869.259.659.6517,124
09 feb 20249.589.719.559.719.7133,088
08 feb 20249.639.659.519.519.518,177
07 feb 20249.699.769.669.679.674,510
06 feb 20249.519.699.509.699.6911,107
05 feb 20249.239.289.069.279.276,221
02 feb 20249.229.229.089.229.2216,321
01 feb 20249.309.489.229.489.485,461
31 ene 20249.469.469.269.319.3127,605
30 ene 20249.279.279.139.209.2019,914
29 ene 20249.359.559.279.419.4132,918
26 ene 20249.279.379.279.349.341,725
25 ene 20249.429.439.359.359.356,775
24 ene 20249.399.399.309.309.303,483
23 ene 20249.289.319.219.309.306,075
22 ene 20249.369.369.109.219.213,303
19 ene 20249.439.479.409.469.464,257
18 ene 20249.489.489.289.299.293,031
17 ene 20249.519.579.459.469.467,513
16 ene 20249.809.809.469.559.555,396
12 ene 202410.0510.059.889.979.972,453
11 ene 20249.909.939.739.889.883,082
10 ene 20249.609.749.489.739.734,832
09 ene 20249.279.459.279.459.453,436
08 ene 20249.499.499.339.419.413,408
05 ene 20249.419.469.319.389.384,665
04 ene 20249.299.369.269.359.353,975
03 ene 20249.449.489.379.439.434,975
02 ene 20249.469.529.339.409.404,446
29 dic 20239.549.739.269.529.522,759
28 dic 20239.799.799.749.799.794,256
27 dic 20239.669.769.669.759.752,187
26 dic 20239.759.799.739.739.733,421
22 dic 20239.549.749.519.729.7221,676
21 dic 20239.409.539.409.539.5315,619
20 dic 20239.559.569.339.389.387,650
19 dic 20239.489.589.459.539.536,811
18 dic 20239.369.409.209.369.3610,835
15 dic 20239.339.338.808.808.8055,757
14 dic 20239.499.559.289.479.4727,153
13 dic 20239.169.629.169.629.6219,161
12 dic 20239.149.149.069.079.076,320
11 dic 20239.149.218.999.179.1723,152
08 dic 20239.319.419.199.219.2146,532
07 dic 20239.389.409.329.399.3913,406
06 dic 20239.359.359.309.349.346,539
05 dic 20239.119.309.059.219.2126,903
04 dic 20239.209.219.059.119.1111,443
01 dic 20239.069.369.069.369.3613,617
30 nov 20239.069.368.959.199.1914,066
29 nov 20239.179.369.159.159.154,187
28 nov 20239.289.379.249.279.273,779
27 nov 20239.049.339.049.339.333,122
24 nov 20239.169.249.169.199.1917,179
22 nov 20239.239.249.019.149.1415,865
21 nov 20239.189.199.019.049.044,186
20 nov 20239.129.329.109.329.325,818
17 nov 20239.099.199.099.199.195,499
16 nov 20239.089.208.979.169.1618,612
15 nov 20239.039.168.918.918.914,026
14 nov 20238.829.008.829.009.0018,500
13 nov 20238.448.598.398.598.597,610
10 nov 20238.478.588.468.548.546,765
09 nov 20238.028.558.028.378.374,986
08 nov 20238.568.648.448.458.454,000
07 nov 20238.518.618.518.518.516,992
06 nov 20238.288.538.238.418.4113,124
03 nov 20238.328.458.328.458.4516,189
*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...