U.S. markets closed

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

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.35-0.04 (-0.48%)
Al cierre: 04:00PM EDT
8.35 0.00 (0.00%)
Fuera de horario: 06:01PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20248.358.438.258.358.351,623,600
27 mar 20248.518.528.278.398.39977,400
26 mar 20248.498.578.468.508.50622,100
25 mar 20248.408.558.378.508.50978,500
22 mar 20248.478.568.368.408.40545,300
21 mar 20248.488.578.408.538.531,162,500
20 mar 20248.418.548.358.528.521,231,600
19 mar 20248.188.388.128.308.301,664,600
18 mar 20248.618.638.238.238.23925,900
15 mar 20248.728.728.418.598.591,543,000
14 mar 20248.888.928.758.828.821,009,300
13 mar 20248.708.828.668.738.731,421,600
12 mar 20248.678.848.638.778.771,037,100
11 mar 20248.668.728.638.648.64642,900
08 mar 20248.658.768.618.698.69622,000
07 mar 20248.798.808.738.798.79325,000
06 mar 20248.888.898.788.818.81402,200
05 mar 20248.848.958.758.808.801,080,500
04 mar 20248.788.828.708.788.78557,400
01 mar 20248.808.918.718.828.82770,200
29 feb 20248.738.848.718.758.75487,400
28 feb 20248.788.878.748.828.82449,500
27 feb 20248.838.958.818.918.91511,200
26 feb 20248.678.728.618.688.68306,600
23 feb 20248.728.728.608.628.62372,500
22 feb 20248.888.918.738.768.76508,700
21 feb 20248.938.948.778.838.83697,500
20 feb 20248.789.118.789.049.04895,400
16 feb 20248.568.668.538.578.57465,900
15 feb 20248.668.698.588.608.60714,900
14 feb 20248.598.698.508.668.66834,300
13 feb 20248.728.788.468.518.51669,400
12 feb 20248.828.858.718.848.84391,900
09 feb 20248.608.848.578.798.791,115,700
08 feb 20248.708.728.568.588.58858,100
07 feb 20248.668.808.668.728.72712,500
06 feb 20248.508.728.508.718.71767,500
05 feb 20248.198.248.058.218.21424,100
02 feb 20248.208.248.118.218.21705,000
01 feb 20248.258.468.198.438.43820,800
31 ene 20248.278.438.238.268.26993,800
30 ene 20248.198.228.078.158.15856,800
29 ene 20248.408.438.258.308.30825,900
26 ene 20248.408.408.328.348.34597,300
25 ene 20248.378.408.328.388.38522,000
24 ene 20248.388.398.278.298.29475,400
23 ene 20248.308.318.158.288.281,142,800
22 ene 20248.408.438.128.178.17794,200
19 ene 20248.458.568.418.508.50787,100
18 ene 20248.468.468.298.318.31529,800
17 ene 20248.518.558.478.518.51414,300
16 ene 20248.718.728.448.538.531,283,600
12 ene 20248.958.998.808.888.88478,400
11 ene 20248.888.968.718.878.871,442,000
10 ene 20248.588.798.518.728.72820,800
09 ene 20248.438.518.398.488.48672,300
08 ene 20248.388.498.388.458.45622,500
05 ene 20248.458.568.438.488.48415,200
04 ene 20248.388.448.348.408.40463,200
03 ene 20248.478.578.468.478.47530,600
02 ene 20248.478.608.458.498.49836,600
29 dic 20238.658.658.558.628.62574,600
28 dic 20238.768.828.658.688.681,009,300
27 dic 20238.728.808.698.778.77437,000
26 dic 20238.718.778.698.748.74388,600
22 dic 20238.548.738.528.668.66566,100
21 dic 20238.488.558.438.548.54706,100
20 dic 20238.538.558.328.328.321,403,100
19 dic 20238.568.618.498.608.60624,100
18 dic 20238.358.498.298.468.46964,300
15 dic 20238.408.418.238.258.252,066,500
14 dic 20238.508.528.398.478.471,252,800
13 dic 20238.268.548.228.548.541,518,600
12 dic 20238.268.278.148.198.191,330,900
11 dic 20238.308.368.248.308.30784,200
08 dic 20238.398.488.288.348.341,258,500
07 dic 20238.508.508.408.418.41528,200
06 dic 20238.458.478.408.458.45814,600
05 dic 20238.238.478.238.398.391,257,500
04 dic 20238.318.378.188.248.24698,600
01 dic 20238.198.478.188.388.38903,800
30 nov 20238.218.338.098.288.281,897,600
29 nov 20238.318.418.278.298.29514,400
28 nov 20238.388.528.328.388.38620,200
27 nov 20238.318.438.238.408.40879,700
24 nov 20238.278.328.228.278.27352,300
22 nov 20238.238.318.118.198.19722,500
21 nov 20238.258.308.138.188.18673,900
20 nov 20238.248.398.248.368.36742,700
17 nov 20238.248.408.218.238.23848,200
16 nov 20238.268.348.148.338.331,073,800
15 nov 20238.138.237.978.148.141,186,500
14 nov 20238.018.137.998.108.10845,700
13 nov 20237.587.807.577.787.78627,500
10 nov 20237.637.717.557.607.60724,300
09 nov 20237.697.737.497.527.521,227,400
08 nov 20237.767.847.547.617.611,790,400
07 nov 20237.697.807.677.687.681,600,300
06 nov 20237.427.587.417.547.541,014,300
03 nov 20237.517.627.417.537.531,694,000
*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...