Stockscreener 앱 받기
8.17
1.68%
-0.14
시장 영업 전:
8.17
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $8.30 | $8.16 | $0.14 | 1,249,072.0 | -1.68% |
| 2025-08-13 | $8.42 | $8.25 | $0.17 | 1,168,154.0 | -1.54% |
| 2025-08-12 | $8.47 | $8.32 | $0.1553 | 1,338,723.0 | +2.06% |
| 2025-08-11 | $8.38 | $8.18 | $0.205 | 1,939,981.0 | +1.22% |
| 2025-08-08 | $8.21 | $7.89 | $0.32 | 2,934,799.0 | +3.68% |
| 2025-08-07 | $7.90 | $7.55 | $0.35 | 2,293,228.0 | +10.67% |
| 2025-08-06 | $7.20 | $6.96 | $0.24 | 1,752,228.0 | +3.79% |
| 2025-08-05 | $6.97 | $6.86 | $0.11 | 765,693.0 | -0.44% |
| 2025-08-04 | $6.92 | $6.83 | $0.09 | 1,093,365.0 | +1.32% |
| 2025-08-01 | $6.94 | $6.78 | $0.16 | 1,037,781.0 | +0.59% |
| 2025-07-31 | $6.83 | $6.71 | $0.115 | 997,245.0 | -1.31% |
| 2025-07-30 | $6.94 | $6.71 | $0.225 | 2,700,526.0 | +0.59% |
| 2025-07-29 | $6.86 | $6.74 | $0.125 | 958,270.0 | +0.89% |
| 2025-07-28 | $6.85 | $6.71 | $0.14 | 1,029,185.0 | -1.89% |
| 2025-07-25 | $7.01 | $6.84 | $0.17 | 1,008,482.0 | -1.85% |
| 2025-07-24 | $7.03 | $6.95 | $0.085 | 1,665,956.0 | -0.57% |
| 2025-07-23 | $7.07 | $7.02 | $0.0453 | 399,304.0 | +1.29% |
| 2025-07-22 | $7.08 | $6.94 | $0.145 | 864,428.0 | -0.85% |
| 2025-07-21 | $7.05 | $6.99 | $0.06 | 843,947.0 | +0.72% |
| 2025-07-18 | $7.11 | $6.94 | $0.165 | 1,900,257.0 | -1.27% |
| 2025-07-17 | $7.09 | $6.97 | $0.125 | 1,198,691.0 | +0.00% |
| 2025-07-16 | $7.10 | $6.96 | $0.135 | 1,491,015.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.47 | $6.78 | $1.69 | 16,822,096.0 | +20.86% |
| 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% |
1.98%
자본화:
|
볼륨(24시간):