São Paulo - Delayed Quote BRL

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET6.SA)

42.45 +0.42 (+1.00%)
At close: April 26 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 42.47 43.40 42.28 42.45 42.45 2,736,400
Apr 25, 2024 41.80 42.26 41.26 42.03 42.03 1,749,900
Apr 24, 2024 42.31 42.37 41.67 41.83 41.83 1,242,900
Apr 23, 2024 42.25 42.46 41.90 42.24 42.24 1,097,500
Apr 22, 2024 42.73 42.96 42.29 42.72 42.72 1,295,300
Apr 19, 2024 42.73 43.00 42.53 42.73 42.73 1,007,200
Apr 18, 2024 42.71 42.93 42.15 42.63 42.63 1,479,100
Apr 17, 2024 43.06 43.25 42.31 42.69 42.69 1,809,700
Apr 16, 2024 42.75 43.69 42.75 43.02 43.02 1,609,700
Apr 15, 2024 43.80 43.82 42.79 43.26 43.26 1,446,300
Apr 12, 2024 43.64 44.21 43.45 43.78 43.78 3,075,500
Apr 11, 2024 45.50 45.50 43.47 43.64 43.64 2,699,600
Apr 10, 2024 46.28 46.42 45.39 45.65 45.65 1,321,900
Apr 9, 2024 46.17 46.74 45.96 46.41 46.41 484,700
Apr 8, 2024 45.71 46.46 45.46 46.24 46.24 1,733,100
Apr 5, 2024 46.00 46.03 45.19 45.82 45.82 815,500
Apr 4, 2024 45.98 47.11 45.75 45.86 45.86 3,328,600
Apr 3, 2024 45.79 46.12 45.13 45.73 45.73 1,179,400
Apr 2, 2024 46.00 46.05 45.37 45.84 45.84 601,800
Apr 1, 2024 46.65 47.09 45.76 46.00 46.00 815,100
Mar 28, 2024 46.72 47.00 46.12 46.63 46.63 1,541,700
Mar 27, 2024 47.34 47.68 46.18 46.81 46.81 1,426,900
Mar 26, 2024 46.80 47.29 46.49 46.96 46.96 1,132,100
Mar 25, 2024 46.65 47.07 46.35 46.81 46.81 1,114,900
Mar 22, 2024 47.17 47.43 46.56 46.60 46.60 854,600
Mar 21, 2024 47.31 47.53 46.72 47.41 47.41 1,175,500
Mar 20, 2024 47.00 47.75 46.80 47.42 47.42 2,265,800
Mar 19, 2024 45.90 46.90 45.44 46.67 46.67 2,567,800
Mar 18, 2024 47.93 47.93 45.75 46.03 46.03 2,075,700
Mar 15, 2024 48.80 48.97 46.92 47.51 47.51 2,488,400
Mar 14, 2024 48.78 49.23 48.16 48.79 48.79 2,070,100
Mar 13, 2024 48.66 49.02 48.26 48.45 48.45 1,005,400
Mar 12, 2024 48.37 49.08 47.97 48.66 48.66 829,400
Mar 11, 2024 47.82 48.24 47.63 48.11 48.11 881,200
Mar 8, 2024 47.68 48.62 47.37 48.07 48.07 1,415,000
Mar 7, 2024 48.04 48.20 47.70 48.00 48.00 562,800
Mar 6, 2024 48.31 48.64 47.97 48.34 48.34 966,000
Mar 5, 2024 48.10 48.82 48.01 48.13 48.13 660,400
Mar 4, 2024 48.28 48.30 47.74 48.11 48.11 1,031,100
Mar 1, 2024 48.11 48.73 47.78 48.28 48.28 1,005,700
Feb 29, 2024 48.17 48.50 47.65 47.91 47.91 785,600
Feb 28, 2024 48.36 48.56 47.80 48.28 48.28 1,438,000
Feb 27, 2024 47.90 48.84 47.69 48.65 48.65 759,300
Feb 26, 2024 47.56 47.99 47.34 47.61 47.61 708,200
Feb 23, 2024 48.26 48.26 47.22 47.47 47.47 673,600
Feb 22, 2024 48.15 48.53 47.63 47.92 47.92 797,300
Feb 21, 2024 48.81 49.00 47.56 48.14 48.14 1,246,500
Feb 20, 2024 47.23 49.41 46.90 49.02 49.02 2,876,000
Feb 19, 2024 46.85 47.45 46.66 47.45 47.45 1,755,900
Feb 16, 2024 47.13 47.37 46.63 46.84 46.84 938,800
Feb 15, 2024 47.55 47.88 47.04 47.12 47.12 3,787,100
Feb 14, 2024 48.23 48.48 47.00 47.48 47.48 1,715,800
Feb 9, 2024 47.72 48.48 47.44 48.29 48.29 1,640,300
Feb 8, 2024 48.31 48.64 47.28 47.28 47.28 1,628,400
Feb 7, 2024 47.82 48.38 47.64 47.88 47.88 1,511,300
Feb 6, 2024 45.84 47.94 45.76 47.83 47.83 1,996,700
Feb 5, 2024 45.45 45.91 45.07 45.84 45.84 751,000
Feb 2, 2024 46.43 46.69 44.92 45.44 45.44 1,299,000
Feb 1, 2024 45.80 46.50 45.17 46.48 46.48 819,300
Jan 31, 2024 45.52 46.41 45.40 45.84 45.84 943,000
Jan 30, 2024 45.92 45.97 45.01 45.25 45.25 888,800
Jan 29, 2024 46.04 46.54 45.86 46.00 46.00 531,900
Jan 26, 2024 46.39 46.42 45.91 46.04 46.04 413,500
Jan 25, 2024 46.01 46.53 45.92 46.13 46.13 566,700
Jan 24, 2024 46.60 46.60 45.90 46.01 46.01 1,161,200
Jan 23, 2024 46.16 46.56 45.73 46.21 46.21 1,075,400
Jan 22, 2024 46.70 47.02 45.53 45.95 45.95 1,671,700
Jan 19, 2024 46.39 47.24 46.35 46.70 46.70 1,018,600
Jan 18, 2024 47.20 47.37 46.02 46.20 46.20 1,753,500
Jan 17, 2024 46.87 47.63 46.70 47.17 47.17 1,251,300
Jan 16, 2024 48.62 48.85 46.80 47.17 47.17 2,672,900
Jan 15, 2024 48.23 49.39 48.11 49.17 49.17 1,777,700
Jan 12, 2024 48.40 48.60 47.75 48.23 48.23 1,378,800
Jan 11, 2024 47.54 48.51 47.14 48.18 48.18 1,606,700
Jan 10, 2024 46.35 47.76 46.32 47.53 47.53 1,695,100
Jan 9, 2024 45.58 46.29 45.42 46.13 46.13 742,100
Jan 8, 2024 45.74 45.94 45.28 45.69 45.69 657,500
Jan 5, 2024 45.93 46.13 45.54 45.84 45.84 453,900
Jan 4, 2024 46.37 46.43 45.54 45.93 45.93 553,200
Jan 3, 2024 46.05 46.62 45.92 46.24 46.24 558,100
Jan 2, 2024 46.98 47.36 46.04 46.28 46.28 876,500
Dec 28, 2023 47.19 47.57 46.98 46.98 46.98 848,900
Dec 27, 2023 46.96 47.28 46.84 47.11 47.11 598,100
Dec 26, 2023 47.20 47.39 46.92 47.00 47.00 688,200
Dec 22, 2023 46.47 47.30 46.24 46.89 46.89 578,500
Dec 21, 2023 46.38 46.53 45.97 46.47 46.47 616,000
Dec 20, 2023 46.33 46.87 45.83 46.05 46.05 1,200,400
Dec 19, 2023 46.17 46.66 45.88 46.64 46.64 1,061,300
Dec 18, 2023 45.47 46.19 45.40 45.96 45.96 1,007,700
Dec 15, 2023 46.22 46.52 45.18 45.18 45.18 1,945,800
Dec 14, 2023 46.90 47.00 45.84 46.23 46.23 1,235,100
Dec 13, 2023 44.73 46.65 44.73 46.36 46.36 1,862,900
Dec 12, 2023 45.11 45.20 44.62 44.98 44.98 635,700
Dec 11, 2023 45.10 45.48 44.76 45.12 45.12 601,600
Dec 8, 2023 45.88 46.05 45.04 45.15 45.15 1,280,800
Dec 7, 2023 45.67 45.94 45.59 45.82 45.82 735,600
Dec 6, 2023 45.82 45.96 45.34 45.59 45.59 966,000
Dec 5, 2023 44.51 45.59 44.37 45.30 45.30 1,171,200
Dec 4, 2023 44.91 45.33 44.50 44.81 44.81 675,900
Dec 1, 2023 44.69 45.32 44.29 44.91 44.91 870,100
Nov 30, 2023 44.77 45.26 43.97 44.87 44.87 3,366,700
Nov 29, 2023 45.00 45.26 44.56 44.72 44.72 481,600
Nov 28, 2023 45.08 45.61 44.68 44.88 44.88 802,100
Nov 27, 2023 44.66 45.37 44.29 45.20 45.20 893,700
Nov 24, 2023 45.15 45.18 44.26 44.33 44.33 645,000
Nov 23, 2023 44.45 45.38 44.28 45.25 45.25 732,800
Nov 22, 2023 43.97 45.00 43.97 44.38 44.38 1,448,700
Nov 21, 2023 44.44 44.64 43.84 43.93 43.93 1,015,200
Nov 20, 2023 44.38 44.97 44.05 44.81 44.81 847,700
Nov 17, 2023 44.50 44.97 43.81 44.21 44.21 1,003,700
Nov 16, 2023 43.17 44.67 43.17 44.50 44.50 2,730,100
Nov 14, 2023 42.27 43.33 41.68 43.17 43.17 2,759,000
Nov 13, 2023 41.42 42.11 41.13 41.72 41.72 1,454,200
Nov 10, 2023 41.30 42.00 41.17 41.27 41.27 2,481,900
Nov 9, 2023 41.35 41.79 40.85 41.05 41.05 1,150,200
Nov 8, 2023 42.20 42.30 40.98 41.29 41.29 1,904,300
Nov 7, 2023 40.90 41.80 40.87 41.36 41.36 1,739,300
Nov 6, 2023 40.70 41.03 40.13 40.77 40.77 1,368,200
Nov 3, 2023 40.09 41.24 40.09 40.64 40.64 1,587,300
Nov 1, 2023 38.48 40.13 38.48 39.81 39.81 1,866,000
Oct 31, 2023 38.27 38.59 38.00 38.45 38.45 690,600
Oct 30, 2023 38.84 39.13 37.98 38.26 38.26 1,285,000
Oct 27, 2023 39.10 39.91 38.05 38.32 38.32 1,175,200
Oct 26, 2023 38.32 39.29 38.31 39.10 39.10 1,298,200
Oct 25, 2023 38.42 38.64 37.91 38.22 38.22 706,500
Oct 24, 2023 38.54 39.04 38.17 38.62 38.62 1,171,800
Oct 23, 2023 37.98 38.60 37.92 38.24 38.24 709,000
Oct 20, 2023 37.53 38.59 37.53 38.01 38.01 1,308,600
Oct 19, 2023 37.71 38.46 37.44 37.86 37.86 1,445,900
Oct 18, 2023 38.42 38.42 37.50 37.71 37.71 1,798,800
Oct 17, 2023 39.12 39.36 38.29 38.62 38.62 1,876,800
Oct 16, 2023 39.70 40.03 39.15 39.41 39.41 1,293,900
Oct 13, 2023 40.87 40.87 39.54 39.63 39.63 1,131,300
Oct 11, 2023 40.37 40.72 40.17 40.63 40.63 953,100
Oct 10, 2023 39.42 40.44 39.42 40.28 40.28 1,749,500
Oct 9, 2023 37.94 39.49 37.78 39.26 39.26 1,177,000
Oct 6, 2023 38.29 38.49 37.56 38.37 38.37 1,202,700
Oct 5, 2023 39.13 39.38 38.43 38.72 38.72 1,770,800
Oct 4, 2023 39.11 39.41 38.84 39.13 39.13 1,755,900
Oct 3, 2023 39.70 39.95 38.90 39.11 39.11 2,727,600
Oct 2, 2023 40.37 40.37 39.80 39.90 39.90 2,210,600
Sep 29, 2023 40.01 40.43 39.79 40.35 40.35 3,460,700
Sep 28, 2023 38.53 39.92 38.45 39.75 39.75 3,640,300
Sep 27, 2023 39.57 39.70 38.02 38.62 38.62 1,956,800
Sep 26, 2023 39.69 40.73 39.45 39.52 39.52 4,514,800
Sep 25, 2023 38.16 39.38 37.91 38.79 38.79 2,019,500
Sep 22, 2023 38.24 38.49 37.76 38.12 38.12 992,600
Sep 21, 2023 38.55 38.98 37.80 38.14 38.14 1,640,700
Sep 20, 2023 38.40 39.33 38.36 39.11 39.11 1,181,100
Sep 19, 2023 38.59 38.86 38.01 38.30 38.30 1,251,400
Sep 18, 2023 38.78 38.85 38.28 38.51 38.51 787,000
Sep 15, 2023 38.99 39.08 38.50 38.75 38.75 1,552,700
Sep 14, 2023 39.14 39.46 38.53 39.06 39.06 949,100
Sep 13, 2023 39.03 40.06 38.82 39.05 39.05 3,592,100
Sep 12, 2023 38.34 38.92 38.24 38.85 38.85 1,514,700
Sep 11, 2023 37.90 38.25 37.43 38.17 38.17 1,179,300
Sep 8, 2023 37.57 37.73 37.03 37.65 37.65 1,498,800
Sep 6, 2023 38.17 38.40 37.57 37.57 37.57 943,900
Sep 5, 2023 38.55 38.77 37.96 38.34 38.34 3,216,000
Sep 4, 2023 38.51 39.06 38.14 38.64 38.64 1,242,600
Sep 1, 2023 38.83 39.24 38.70 38.77 38.77 1,433,000
Aug 31, 2023 39.73 39.73 38.74 38.74 38.74 2,012,900
Aug 30, 2023 39.99 40.10 39.50 39.73 39.73 1,521,000
Aug 29, 2023 39.90 40.10 39.46 39.87 39.87 1,029,800
Aug 28, 2023 39.94 40.16 39.43 39.82 39.82 1,108,500
Aug 25, 2023 40.37 40.56 39.85 39.94 39.94 1,637,100
Aug 24, 2023 40.05 41.16 39.83 40.50 40.50 3,846,600
Aug 23, 2023 37.82 40.11 37.76 39.95 39.95 5,105,500
Aug 22, 2023 37.44 37.81 37.34 37.72 37.72 2,364,600
Aug 21, 2023 38.22 38.28 36.99 37.40 37.40 1,929,500
Aug 18, 2023 38.28 38.35 37.95 38.14 38.14 2,710,700
Aug 17, 2023 37.98 38.19 37.31 38.08 38.08 6,479,500
Aug 16, 2023 39.43 39.48 37.50 37.75 37.75 11,055,200
Aug 15, 2023 40.20 40.51 39.28 39.50 39.50 6,565,500
Aug 14, 2023 41.36 41.45 40.63 40.98 40.98 1,610,900
Aug 11, 2023 42.29 42.29 41.03 41.37 41.37 994,300
Aug 10, 2023 42.07 42.36 41.57 41.77 41.77 1,224,600
Aug 9, 2023 41.46 42.77 40.83 41.65 41.65 2,673,700
Aug 8, 2023 40.82 41.76 40.73 41.36 41.36 1,158,900
Aug 7, 2023 41.44 41.44 40.69 40.99 40.99 709,300
Aug 4, 2023 41.11 41.95 40.83 41.12 41.12 1,933,100
Aug 3, 2023 43.29 43.38 41.05 41.06 41.06 3,349,600
Aug 2, 2023 43.08 43.44 42.82 43.17 43.17 658,500
Aug 1, 2023 43.11 43.40 42.52 43.08 43.08 1,344,000
Jul 31, 2023 43.10 44.30 42.92 43.63 43.63 1,135,400
Jul 28, 2023 42.95 43.43 42.73 42.85 42.85 483,400
Jul 27, 2023 44.34 44.55 42.86 42.94 42.94 1,186,600
Jul 26, 2023 43.06 44.48 43.00 44.33 44.33 1,877,500
Jul 25, 2023 43.78 44.02 43.07 43.18 43.18 1,244,700
Jul 24, 2023 43.60 43.82 42.88 43.42 43.42 1,129,000
Jul 21, 2023 42.43 43.60 42.43 43.42 43.42 1,375,300
Jul 20, 2023 42.52 42.81 42.27 42.44 42.44 1,166,100
Jul 19, 2023 42.35 42.92 41.99 42.49 42.49 1,810,900
Jul 18, 2023 42.50 42.74 42.19 42.58 42.58 653,300
Jul 17, 2023 42.51 42.76 42.21 42.68 42.68 692,000
Jul 14, 2023 43.05 43.36 42.30 42.50 42.50 1,377,400
Jul 13, 2023 43.30 43.44 42.92 43.23 43.23 1,548,700
Jul 12, 2023 43.60 43.91 42.71 42.88 42.88 1,527,500
Jul 11, 2023 43.71 43.72 42.63 43.42 43.42 1,827,900
Jul 10, 2023 43.48 44.33 43.48 43.70 43.70 836,800
Jul 7, 2023 43.54 44.42 43.31 43.85 43.85 1,250,800
Jul 6, 2023 44.00 44.45 43.19 43.35 43.35 1,393,600
Jul 5, 2023 43.92 44.99 43.74 44.40 44.40 1,968,900
Jul 4, 2023 44.19 44.41 43.40 43.92 43.92 1,212,400
Jul 3, 2023 44.79 45.03 44.13 44.22 44.22 2,093,300
Jun 30, 2023 44.22 45.18 44.05 44.52 44.52 2,376,200
Jun 29, 2023 43.37 44.10 43.24 43.75 43.75 1,360,600
Jun 28, 2023 43.29 44.06 43.05 43.47 43.47 1,470,300
Jun 27, 2023 43.89 44.26 42.55 43.22 43.22 2,206,100
Jun 26, 2023 45.03 45.03 43.50 43.84 43.84 1,425,400
Jun 23, 2023 43.89 45.53 43.89 44.92 44.92 1,366,200
Jun 22, 2023 44.52 44.79 43.74 44.09 44.09 1,064,300
Jun 21, 2023 44.59 44.89 44.17 44.73 44.73 2,750,500
Jun 20, 2023 44.28 44.65 44.04 44.36 44.36 1,620,000
Jun 19, 2023 44.15 44.70 43.90 44.28 44.28 989,500
Jun 16, 2023 44.28 44.81 43.92 44.17 44.17 2,958,700
Jun 15, 2023 44.12 45.10 43.91 44.55 44.55 1,539,500
Jun 14, 2023 44.34 44.75 43.73 44.44 44.44 4,004,500
Jun 13, 2023 44.73 45.03 43.71 43.73 43.73 2,783,700
Jun 12, 2023 43.51 45.06 43.22 44.61 44.61 4,328,600
Jun 9, 2023 42.63 43.68 42.52 43.21 43.21 2,346,300
Jun 7, 2023 42.74 43.01 42.19 42.32 42.32 2,188,000
Jun 6, 2023 40.92 42.72 40.81 42.47 42.47 2,386,900
Jun 5, 2023 41.12 41.16 40.54 40.81 40.81 979,800
Jun 2, 2023 40.34 40.93 40.27 40.75 40.75 2,087,200
Jun 1, 2023 39.66 40.07 38.81 39.98 39.98 4,141,300
May 31, 2023 38.85 39.89 38.56 39.40 39.40 3,512,700
May 30, 2023 39.09 39.20 38.53 38.82 38.82 2,285,300
May 29, 2023 39.40 39.40 38.52 38.89 38.89 1,148,800
May 26, 2023 40.10 40.29 38.82 39.32 39.32 1,654,200
May 25, 2023 39.99 40.68 39.54 39.76 39.76 2,970,200
May 24, 2023 39.31 39.79 38.84 38.89 38.89 1,350,400
May 23, 2023 39.32 40.12 39.27 39.54 39.54 1,249,500
May 22, 2023 39.40 39.90 39.06 39.31 39.31 2,280,800
May 19, 2023 38.32 39.39 37.86 39.18 39.18 2,292,400
May 18, 2023 38.95 39.32 38.12 38.20 38.20 5,814,200
May 17, 2023 39.59 40.17 38.75 38.99 38.99 5,398,200
May 16, 2023 39.81 40.69 39.44 39.57 39.57 1,376,700
May 15, 2023 39.40 40.02 39.00 39.81 39.81 3,119,200
May 12, 2023 39.43 39.66 38.96 39.40 39.40 3,388,700
May 11, 2023 38.62 40.22 38.57 39.71 39.71 3,522,700
May 10, 2023 38.20 39.92 38.09 39.40 39.40 5,963,300
May 9, 2023 36.53 38.53 36.15 38.04 38.04 4,762,000
May 8, 2023 37.62 37.69 35.82 36.64 36.64 6,634,700
May 5, 2023 36.81 37.54 36.77 37.29 37.29 5,067,900
May 4, 2023 36.45 37.07 36.23 36.81 36.81 2,898,800
May 3, 2023 36.62 36.65 35.88 35.99 35.99 2,037,400
May 2, 2023 37.11 37.45 36.28 36.43 36.43 3,334,100
Apr 28, 2023 1.49 Dividend
Apr 28, 2023 37.00 37.35 36.27 36.41 36.41 3,399,700
Apr 27, 2023 37.95 38.58 37.83 38.32 36.83 2,472,000
Apr 26, 2023 38.16 38.82 37.95 38.01 36.53 3,194,400

Related Tickers

EGIE3.SA Engie Brasil Energia S.A.
39.79
+1.35%
 
LIGT3.SA Light S.A.
5.01
0.00%
 
AURE3.SA Auren Energia S.A.
11.48
+1.41%
 
ALUP11.SA Alupar Investimento S.A.
27.72
+1.17%
 
AESB3.SA AES Brasil Energia S.A.
9.22
+0.77%
 
RAIZ4.SA Raízen S.A.
3.0700
+0.33%