U.S. Markets close in 3 hrs 4 mins

Centrais Elétricas Brasileiras S.A. - Eletrobras (ELET3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
13.85+0.79 (+6.05%)
As of 1:40PM BRT. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 201713.3513.9213.2713.8513.85893,800
May 23, 201712.5513.2312.5413.0613.061,860,400
May 22, 201712.8012.9612.0112.4012.402,499,500
May 19, 201713.0013.2812.8212.8612.865,675,100
May 18, 201713.0013.6112.0712.5512.5510,325,700
May 17, 201716.2016.4715.7315.8815.881,753,900
May 16, 201717.1917.2616.3816.4616.462,031,300
May 15, 201718.1818.1817.0517.0517.052,179,700
May 12, 201717.8218.3517.4017.5017.502,672,700
May 11, 201716.1917.5516.1817.4517.453,572,800
May 10, 201716.5616.8516.0816.0816.082,437,800
May 09, 201716.1116.5415.7616.5116.511,815,700
May 08, 201716.3716.6715.9115.9715.97946,700
May 05, 201716.6617.0516.2416.5016.501,453,800
May 04, 201717.5217.6316.5516.6716.671,628,100
May 03, 201718.0018.0417.6717.6717.67841,300
May 02, 201718.0618.5517.7017.9917.991,824,600
Apr 28, 201717.0318.0616.9518.0618.062,455,800
Apr 27, 201717.0817.2616.7617.1617.16975,200
Apr 26, 201717.1117.2816.8117.1617.161,136,100
Apr 25, 201715.9017.0615.6417.0117.011,528,000
Apr 24, 201715.6816.1115.6815.9915.991,419,900
Apr 20, 201715.2515.7715.2015.6815.681,764,400
Apr 19, 201715.9016.0515.1615.2615.261,984,800
Apr 18, 201715.4615.6315.3615.6015.601,898,900
Apr 17, 201715.3215.7915.2215.5315.531,433,100
Apr 13, 201715.9015.9015.2515.3215.321,707,400
Apr 12, 201715.8215.9115.5415.9115.912,762,000
Apr 11, 201715.1115.8614.9715.7515.751,957,600
Apr 10, 201715.8915.8915.2015.3815.381,217,300
Apr 07, 201715.7916.3415.6715.7615.761,361,600
Apr 06, 201716.5016.6415.8315.9715.971,768,000
Apr 05, 201717.0117.2816.4816.5016.501,317,700
Apr 04, 201717.3117.3116.9417.1117.112,354,700
Apr 03, 201717.1417.4217.1017.2017.201,029,500
Mar 31, 201717.1317.4717.0717.1017.102,174,500
Mar 30, 201717.1517.3717.0017.2117.211,260,600
Mar 29, 20170.000.000.000.000.00-
Mar 28, 201718.1218.1217.0917.3417.342,534,000
Mar 27, 201718.8618.9117.6317.9917.992,774,800
Mar 24, 201718.8019.0718.7619.0219.02868,300
Mar 23, 201718.8619.0418.6718.6918.691,096,900
Mar 22, 201718.7719.3218.6119.0819.08860,000
Mar 21, 201719.3219.5218.6118.7718.771,077,000
Mar 20, 201719.3020.0619.0519.4719.471,475,100
Mar 17, 201719.4119.7918.6119.0319.032,200,100
Mar 16, 201719.9419.9519.1519.3119.31755,100
Mar 15, 201719.5020.0218.9919.7819.781,217,800
Mar 14, 201720.1620.3619.2219.4219.42871,600
Mar 13, 201720.4020.8520.1720.3020.30744,600
Mar 10, 201720.7421.1320.0320.3720.371,359,600
Mar 09, 201720.5020.9520.5020.6720.671,101,600
Mar 08, 201721.0521.0520.2620.6220.621,579,300
Mar 07, 201721.7021.9720.8821.0721.071,247,500
Mar 06, 201721.0021.7021.0021.7021.701,287,600
Mar 03, 201720.5721.2720.5721.0721.071,221,100
Mar 02, 201721.4621.6920.4520.4520.451,589,600
Mar 01, 201721.4921.9321.2721.6921.691,363,000
Feb 24, 201721.3121.7321.0121.4921.491,813,200
Feb 23, 201721.2922.2821.2621.3921.391,802,500
Feb 22, 201721.2821.5520.9021.2321.232,006,200
Feb 21, 201721.8121.8121.0121.0621.061,445,400
Feb 20, 201721.8022.0321.5921.8021.80443,400
Feb 17, 201722.1522.2721.7421.7721.77888,400
Feb 16, 201722.2822.2821.9122.1522.151,177,900
Feb 15, 201722.4022.5922.0722.3222.321,036,100
Feb 14, 201722.8522.9521.9422.1722.171,395,500
Feb 13, 201722.5923.1322.5622.8622.861,376,000
Feb 10, 201721.6022.8621.4222.6322.631,581,400
Feb 09, 201722.4022.4321.3521.6021.601,162,200
Feb 08, 201721.9322.6821.6022.2122.211,301,900
Feb 07, 201721.6122.3521.6121.9321.931,128,200
Feb 06, 201721.9022.1021.4021.5621.56912,500
Feb 03, 201721.3322.2921.2221.9321.931,211,200
Feb 02, 201720.9921.6820.8721.3221.321,519,000
Feb 01, 201721.2421.6320.7920.9820.981,408,500
Jan 31, 201720.7521.5520.7520.8320.831,345,900
Jan 30, 201721.6021.7120.6820.8420.841,016,200
Jan 27, 201722.0522.1321.5021.6921.69712,000
Jan 26, 201722.5322.9821.9622.0022.001,277,000
Jan 24, 201722.9723.1022.5022.5322.53710,200
Jan 23, 201722.3523.1322.3522.9722.97835,700
Jan 20, 201721.7522.6821.6622.1322.131,495,400
Jan 19, 201721.8421.8520.8221.6321.631,429,500
Jan 18, 201722.9022.9121.6821.8221.821,503,900
Jan 17, 201722.5023.1422.5022.7222.721,465,700
Jan 16, 201723.0123.1122.3622.6922.69766,900
Jan 13, 201723.2023.4022.9223.1923.191,913,600
Jan 12, 201722.5023.3322.0823.2023.203,039,200
Jan 11, 201722.1022.1121.2021.5321.53964,600
Jan 10, 201722.2022.3021.7021.9821.981,027,900
Jan 09, 201722.4122.8122.0822.0822.081,236,900
Jan 06, 201722.5722.5822.0622.4722.47624,200
Jan 05, 201722.6022.7922.4622.5022.50733,900
Jan 04, 201722.2922.6622.2722.5922.591,350,900
Jan 03, 201722.5622.8621.9022.3422.341,846,200
Jan 02, 201722.8122.8122.2122.5022.50602,400
Dec 29, 201622.8322.8822.1322.8122.814,205,800
Dec 28, 201622.3922.7422.2022.7422.74568,900
Dec 27, 201622.8422.8722.0422.4122.41578,400
*Close price adjusted for dividends and splits.
Loading more data...