Premium
Centrais Eletricas Brasileiras SA Eletrobras (EBR.B)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -2.7027027027 | 7.4 | 7.53 | 6.92 | 58614 | 7.20730953 | DR |
| 4 | 0.37 | 5.41727672035 | 6.83 | 7.65 | 6.675 | 42861 | 7.08379184 | DR |
| 12 | 0.55 | 8.27067669173 | 6.65 | 7.65 | 5.975 | 38892 | 6.71513135 | DR |
| 26 | -0.98 | -11.9804400978 | 8.18 | 8.51 | 5.975 | 29637 | 6.99934928 | DR |
| 52 | -2.55 | -26.1538461538 | 9.75 | 9.89 | 5.975 | 24918 | 7.35915478 | DR |
| 156 | 0.51 | 7.62331838565 | 6.69 | 11.15 | 5.975 | 29737 | 8.20945465 | DR |
| 260 | -0.73 | -9.20554854981 | 7.93 | 11.15 | 3.2 | 32192 | 7.25812577 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 7.2 | -0.02 | -0.28 | 7.22 | 7.52 | 6.92 | 136819 |
| 1740786000 | 7.22 | 0.02 | 0.28 | 7.39 | 7.53 | 7.22 | 45272 |
| 1740699600 | 7.2 | 0.04 | 0.56 | 7.12 | 7.38 | 7.07 | 73854 |
| 1740613200 | 7.16 | -0.13 | -1.78 | 7.4 | 7.4 | 7.14 | 16189 |
| 1740526800 | 7.29 | 0.12 | 1.67 | 7.4 | 7.4 | 7.29 | 20937 |
| 1740440400 | 7.17 | -0.22 | -3.04 | 7.4 | 7.4 | 7.16 | 27449 |
| 1740181200 | 7.3946 | -0.07 | -0.88 | 7.34 | 7.4 | 7.32 | 25211 |
| 1740094800 | 7.46 | 0.01 | 0.13 | 7.46 | 7.47 | 7.36 | 6249 |
| 1740008400 | 7.45 | -0.07 | -0.93 | 7.52 | 7.52 | 7.4 | 3518 |
| 1739922000 | 7.52 | 0.12 | 1.62 | 7.63 | 7.65 | 7.43 | 36711 |
| 1739576400 | 7.4 | 0.34 | 4.82 | 7.23 | 7.4 | 7.19 | 12640 |
| 1739490000 | 7.06 | 0.12 | 1.73 | 6.94 | 7.06 | 6.94 | 8268 |
| 1739403600 | 6.94 | 0 | 0.00 | 6.95 | 7 | 6.87 | 2686 |
| 1739317200 | 6.94 | 0.09 | 1.31 | 6.79 | 7.0095 | 6.79 | 28241 |
| 1739230800 | 6.85 | 0.14 | 2.09 | 6.93 | 6.93 | 6.8 | 8351 |
| 1738971600 | 6.71 | -0.23 | -3.31 | 6.95 | 6.95 | 6.675 | 35083 |
| 1738885200 | 6.94 | 0.07 | 1.02 | 6.88 | 7.21 | 6.79 | 264555 |
| 1738798800 | 6.87 | -0.02 | -0.29 | 6.98 | 6.98 | 6.78 | 11183 |
| 1738712400 | 6.89 | 0 | 0.00 | 6.83 | 6.99 | 6.83 | 51136 |
| 1738626000 | 6.89 | 0.03 | 0.44 | 6.85 | 7.1 | 6.82 | 127089 |
| 1738366800 | 6.86 | -0.03 | -0.44 | 6.95 | 6.95 | 6.815 | 14984 |
| 1738280400 | 6.89 | 0.25 | 3.77 | 6.69 | 6.91 | 6.69 | 34210 |
| 1738194000 | 6.64 | -0.13 | -1.92 | 6.7 | 6.76 | 6.6 | 22783 |
| 1738107600 | 6.77 | 0.12 | 1.80 | 6.78 | 6.78 | 6.69 | 44264 |
| 1738021200 | 6.65 | 0.05 | 0.76 | 6.6 | 6.75 | 6.5 | 50027 |
| 1737762000 | 6.6 | 0.05 | 0.76 | 6.58 | 6.7248 | 6.5199999 | 44405 |
| 1737675600 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1737589200 | 6.55 | 0.1 | 1.55 | 6.54 | 6.64 | 6.54 | 8923 |
| 1737502800 | 6.45 | 0.08 | 1.26 | 6.51 | 6.549999 | 6.45 | 18034 |
| 1737157200 | 6.37 | 0.01 | 0.16 | 6.34 | 6.67 | 6.34 | 65750 |
| 1737070800 | 6.36 | -0.08 | -1.24 | 6.43 | 6.48 | 6.3429 | 14056 |
| 1736984400 | 6.44 | 0.22 | 3.54 | 6.4 | 6.51 | 6.35 | 15622 |
| 1736898000 | 6.22 | 0.02 | 0.32 | 6.22 | 6.2999 | 6.19 | 34426 |
| 1736811600 | 6.2 | -0.1 | -1.59 | 6.25 | 6.33 | 6.1449999 | 24330 |
| 1736552400 | 6.3 | -0.05 | -0.79 | 6.2 | 6.3 | 6.16 | 15021 |
| 1736379600 | 6.35 | 0.11 | 1.76 | 6.11 | 6.35 | 6.11 | 20670 |
| 1736293200 | 6.24 | -0.01 | -0.16 | 6.32 | 6.4 | 6.21 | 64313 |
| 1736206800 | 6.25 | 0 | 0.00 | 6.19 | 6.28 | 6.18 | 34382 |
| 1735947600 | 6.25 | -0.21 | -3.25 | 6.14 | 6.37 | 6.075 | 111047 |
| 1735861200 | 6.46 | 0.08 | 1.25 | 6.32 | 6.46 | 6.15 | 84049 |
| 1735688400 | 6.38 | 0.29 | 4.76 | 6.2699999 | 6.38 | 6.1449999 | 32138 |
| 1735602000 | 6.09 | -0.38 | -5.87 | 6.12 | 6.13 | 5.975 | 40931 |
| 1735342800 | 6.47 | 0.02 | 0.31 | 6.39 | 6.49 | 6.33 | 38168 |
| 1735256400 | 6.45 | -0.13 | -1.98 | 6.38 | 6.49 | 6.35 | 23096 |
| 1735077840 | 6.58 | 0.21 | 3.30 | 6.28 | 6.66 | 6.28 | 3891 |
| 1734997200 | 6.37 | -0.19 | -2.90 | 6.44 | 6.47 | 6.29 | 41361 |
| 1734738000 | 6.5599999 | 0.24 | 3.80 | 6.49 | 6.66 | 6.49 | 19274 |
| 1734651600 | 6.32 | 0.17 | 2.76 | 6.25 | 6.43 | 6.2 | 50410 |
| 1734565200 | 6.15 | -0.41 | -6.25 | 6.37 | 6.37 | 6.07 | 27718 |
| 1734478800 | 6.5599999 | 0.15 | 2.34 | 6.33 | 6.57 | 6.3 | 61929 |
| 1734392400 | 6.41 | -0.16 | -2.44 | 6.5599999 | 6.64 | 6.36 | 16310 |
| 1734133200 | 6.57 | -0.05 | -0.76 | 6.55 | 6.62 | 6.5199999 | 15588 |
| 1734046800 | 6.62 | -0.27 | -3.92 | 6.71 | 6.89 | 6.515 | 19208 |
| 1733960400 | 6.89 | 0.27 | 4.08 | 6.6079 | 6.97 | 6.560298 | 24786 |
| 1733874000 | 6.62 | 0.08 | 1.22 | 6.65 | 6.655 | 6.48 | 22596 |
| 1733787600 | 6.54 | -0.13 | -1.95 | 6.63 | 6.64 | 6.485 | 11700 |
| 1733528400 | 6.67 | 0.06 | 0.91 | 6.725 | 6.725 | 6.63 | 10810 |
| 1733442000 | 6.61 | 0.06 | 0.92 | 6.91 | 6.91 | 6.55 | 55516 |
| 1733355600 | 6.55 | 0.01 | 0.15 | 6.48 | 6.55 | 6.44 | 28437 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
