Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

São Paulo - São Paulo Delayed Price. Currency in BRL
43.99-2.11 (-4.58%)
At close: 07:07PM BRST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202246.2547.7243.9143.9943.9918,112,300
Dec 01, 202246.9947.3945.7046.1046.1012,198,800
Nov 30, 202246.5447.5045.2547.5047.5029,801,200
Nov 29, 202245.5447.0944.8046.5246.529,659,600
Nov 28, 202245.3045.9944.8645.7245.724,795,200
Nov 25, 202246.6346.7544.9245.3345.335,582,000
Nov 24, 202245.6847.2745.4946.8046.805,751,400
Nov 23, 202245.0045.6344.4345.2245.227,907,500
Nov 22, 202245.9546.4745.0045.5545.557,348,100
Nov 21, 202244.9846.0044.1945.6245.6211,063,500
Nov 18, 202244.0544.5143.6344.0344.037,303,500
Nov 17, 202243.0043.8241.7543.8243.8215,371,600
Nov 16, 202245.2445.5343.4443.8043.8014,576,600
Nov 14, 202245.4046.0544.9845.4745.477,633,000
Nov 11, 202244.5346.0543.9845.0745.0715,988,900
Nov 10, 202246.9946.9943.7945.0045.0034,317,800
Nov 09, 202248.7649.6248.3248.4048.4012,152,400
Nov 08, 202248.3949.6448.3648.9848.986,751,400
Nov 07, 202251.3051.5448.8048.8048.8013,361,500
Nov 04, 202251.1552.4950.8651.5751.5712,980,900
Nov 03, 202249.0951.1848.3750.6750.6716,182,400
Nov 01, 202249.5650.4349.0549.5549.5515,761,300
Oct 31, 202246.6950.1946.6749.8249.8219,791,000
Oct 28, 202247.3148.7046.9748.4248.4212,966,700
Oct 27, 202246.2248.2745.6547.5947.5914,185,600
Oct 26, 202246.7047.1045.1145.3445.3411,440,900
Oct 25, 202247.9947.9946.9747.1047.1011,348,900
Oct 24, 202248.4048.5447.1348.0048.0012,798,400
Oct 21, 202247.6748.9747.3248.9748.9751,870,400
Oct 20, 202247.4048.1147.2247.8447.8411,456,500
Oct 19, 202246.9747.5646.7347.3647.3610,043,800
Oct 18, 202246.8047.1046.0547.0247.0213,743,500
Oct 17, 202244.6546.5544.3246.0546.0517,241,200
Oct 14, 202245.0945.3043.4643.9043.906,630,900
Oct 13, 202244.8145.5244.1845.0045.009,846,000
Oct 11, 202245.7946.1745.3045.5545.559,797,800
Oct 10, 202245.8045.9745.4045.9245.927,335,100
Oct 07, 202245.4245.7444.8145.4345.436,388,200
Oct 06, 202244.5746.0944.3345.5745.5715,821,700
Oct 05, 202244.8344.8343.7444.0844.086,499,900
Oct 04, 202246.5546.5544.4044.6544.6513,348,000
Oct 03, 202244.0045.8244.0045.8245.8215,090,000
Sep 30, 202242.2943.3542.1642.9742.9710,266,100
Sep 29, 202242.3042.7941.4242.4742.478,466,600
Sep 28, 202243.4343.5242.6042.6442.647,160,200
Sep 27, 202244.9744.9743.1743.2543.258,178,900
Sep 26, 202245.7845.7844.4244.5344.5310,723,700
Sep 23, 202245.9246.1545.3045.9545.959,401,800
Sep 22, 202244.9046.3244.3246.1046.1011,489,200
Sep 21, 202244.0444.7943.6744.3044.306,572,100
Sep 20, 202244.4644.7543.3744.0244.0211,706,600
Sep 19, 202244.0544.3743.4744.1644.166,473,600
Sep 16, 202244.6944.7943.6543.8843.8816,696,700
Sep 15, 202245.4045.4844.4344.6944.696,860,000
Sep 14, 202245.5545.5644.7845.3745.376,045,000
Sep 13, 202245.4746.3945.2145.4645.466,541,900
Sep 12, 202245.7046.6245.6346.1146.118,273,400
Sep 09, 202245.2745.6645.2045.3445.345,292,800
Sep 08, 202245.0145.9344.5645.2245.227,704,700
Sep 06, 202245.5045.8244.6045.1645.1614,135,500
Sep 05, 202246.8347.1246.1246.4546.458,152,700
Sep 02, 202246.8547.2146.0946.5146.5127,646,700
Sep 01, 202246.3046.9245.8446.8146.819,101,500
Aug 31, 202246.4047.4145.7146.1146.1112,617,000
Aug 30, 202246.6247.0645.8446.0446.044,693,600
Aug 29, 202246.2747.0746.1146.6646.665,323,100
Aug 26, 202247.0947.1845.9546.3546.355,999,900
Aug 25, 202247.9648.1346.3346.7946.796,883,100
Aug 24, 202247.5048.2247.3847.4847.486,350,200
Aug 23, 202247.5448.3047.4247.6147.617,131,200
Aug 22, 202248.2048.2447.1547.5847.589,645,800
Aug 19, 202248.9849.0547.9048.1748.179,494,700
Aug 18, 202250.0050.3449.2049.4249.4212,161,900
Aug 17, 202248.3749.7448.1449.6049.6018,579,900
Aug 16, 202248.7348.9447.8248.4448.4411,119,100
Aug 15, 202246.7348.9746.1148.6848.6814,567,700
Aug 12, 202247.2547.5046.1246.9046.9015,113,300
Aug 11, 202248.1448.6146.7246.9646.9612,131,500
Aug 10, 202248.8048.9047.3747.9847.9810,893,300
Aug 09, 202248.4948.6848.0448.3348.338,947,200
Aug 08, 202248.7149.1448.0448.2948.2913,648,400
Aug 05, 202248.4648.5147.5448.1348.139,913,300
Aug 04, 202247.3448.4547.1948.3248.3215,902,400
Aug 03, 202246.8747.3946.2347.0147.018,281,500
Aug 02, 202246.6847.1846.3646.8646.867,477,600
Aug 01, 202245.8046.8945.6646.5046.5012,239,200
Jul 29, 202245.5046.5045.3745.8145.819,710,100
Jul 28, 202245.3045.6845.0045.4545.456,555,800
Jul 27, 202244.7145.5444.7145.3745.376,447,300
Jul 26, 202244.9545.0444.5244.6544.656,151,600
Jul 25, 202244.7945.1344.4644.8544.854,916,600
Jul 22, 202244.6044.8344.0344.6344.636,223,900
Jul 21, 202244.1444.7843.7244.5644.566,380,900
Jul 20, 202244.8045.3044.0644.3744.3713,536,400
Jul 19, 202244.0044.4343.7744.2244.226,569,000
Jul 18, 202244.4345.0743.4443.8943.897,881,500
Jul 15, 202243.6144.2042.4844.0544.0510,961,000
Jul 14, 202242.6443.6342.4243.6043.6011,617,100
Jul 13, 202242.6043.8542.4643.1943.1913,745,200
Jul 12, 202242.2143.2341.3242.8942.8914,348,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement