Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 04:08PM BRT. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 35.00 | 35.04 | 34.39 | 34.98 | 34.98 | 3,215,600 |
| 18 Jun 2024 | 35.07 | 35.26 | 34.57 | 35.03 | 35.03 | 6,425,900 |
| 17 Jun 2024 | 35.54 | 35.59 | 34.79 | 35.14 | 35.14 | 6,107,000 |
| 14 Jun 2024 | 35.38 | 35.69 | 34.78 | 35.69 | 35.69 | 7,387,000 |
| 13 Jun 2024 | 35.55 | 35.74 | 35.29 | 35.58 | 35.58 | 4,325,900 |
| 12 Jun 2024 | 36.40 | 36.53 | 35.36 | 35.59 | 35.59 | 9,833,800 |
| 11 Jun 2024 | 36.20 | 36.51 | 36.02 | 36.22 | 36.22 | 5,320,000 |
| 10 Jun 2024 | 35.93 | 36.30 | 35.52 | 35.98 | 35.98 | 5,790,400 |
| 07 Jun 2024 | 36.00 | 36.36 | 35.56 | 35.73 | 35.73 | 7,556,700 |
| 06 Jun 2024 | 36.05 | 36.93 | 35.83 | 36.54 | 36.54 | 6,034,300 |
| 05 Jun 2024 | 35.67 | 36.50 | 35.51 | 36.10 | 36.10 | 6,459,700 |
| 04 Jun 2024 | 35.35 | 35.92 | 35.23 | 35.76 | 35.76 | 7,592,000 |
| 03 Jun 2024 | 34.99 | 35.58 | 34.66 | 35.45 | 35.45 | 4,750,200 |
| 31 May 2024 | 35.11 | 35.26 | 34.79 | 34.79 | 34.79 | 10,888,400 |
| 29 May 2024 | 35.50 | 35.63 | 35.17 | 35.30 | 35.30 | 3,998,000 |
| 28 May 2024 | 36.57 | 36.73 | 35.76 | 35.86 | 35.86 | 6,326,700 |
| 27 May 2024 | 36.22 | 36.44 | 36.06 | 36.20 | 36.20 | 2,205,100 |
| 24 May 2024 | 36.26 | 36.63 | 36.14 | 36.20 | 36.20 | 3,826,100 |
| 23 May 2024 | 36.01 | 36.24 | 35.73 | 36.14 | 36.14 | 5,375,400 |
| 22 May 2024 | 37.10 | 37.13 | 35.96 | 36.24 | 36.24 | 13,064,300 |
| 21 May 2024 | 36.81 | 37.59 | 36.43 | 37.55 | 37.55 | 14,682,900 |
| 20 May 2024 | 38.04 | 38.32 | 36.85 | 36.85 | 36.85 | 13,120,500 |
| 17 May 2024 | 38.12 | 38.35 | 37.95 | 38.20 | 38.20 | 6,330,500 |
| 16 May 2024 | 38.52 | 38.66 | 38.02 | 38.43 | 38.43 | 5,883,800 |
| 15 May 2024 | 38.22 | 38.30 | 37.64 | 38.18 | 38.18 | 7,284,900 |
| 14 May 2024 | 37.93 | 38.60 | 37.77 | 38.24 | 38.24 | 5,576,700 |
| 13 May 2024 | 37.92 | 38.38 | 37.73 | 37.94 | 37.94 | 4,580,400 |
| 10 May 2024 | 38.03 | 38.09 | 37.08 | 37.87 | 37.87 | 7,568,500 |
| 09 May 2024 | 39.05 | 39.11 | 37.14 | 38.11 | 38.11 | 13,663,300 |
| 08 May 2024 | 39.14 | 39.93 | 39.11 | 39.59 | 39.59 | 4,409,100 |
| 07 May 2024 | 39.66 | 39.70 | 39.18 | 39.40 | 39.40 | 5,581,700 |
| 06 May 2024 | 38.61 | 39.57 | 38.60 | 39.18 | 39.18 | 4,060,100 |
| 03 May 2024 | 39.07 | 39.68 | 38.83 | 38.95 | 38.95 | 7,845,400 |
| 02 May 2024 | 38.24 | 38.78 | 38.19 | 38.38 | 38.38 | 8,554,200 |
| 30 Apr 2024 | 37.40 | 38.01 | 37.36 | 37.86 | 37.86 | 9,286,500 |
| 29 Apr 2024 | 37.32 | 37.72 | 37.11 | 37.63 | 37.63 | 10,734,900 |
| 29 Apr 2024 | 0.403802 Dividend | |||||
| 26 Apr 2024 | 37.51 | 38.45 | 37.34 | 37.70 | 37.30 | 13,657,700 |
| 25 Apr 2024 | 36.76 | 37.29 | 36.30 | 37.10 | 36.70 | 20,827,700 |
| 24 Apr 2024 | 37.14 | 37.22 | 36.67 | 36.76 | 36.37 | 13,125,200 |
| 23 Apr 2024 | 37.25 | 37.53 | 37.06 | 37.20 | 36.80 | 7,605,400 |
| 22 Apr 2024 | 37.93 | 38.07 | 37.48 | 37.69 | 37.29 | 8,686,000 |
| 19 Apr 2024 | 38.00 | 38.28 | 37.75 | 37.80 | 37.40 | 6,967,800 |
| 18 Apr 2024 | 38.04 | 38.15 | 37.41 | 37.92 | 37.51 | 5,995,200 |
| 17 Apr 2024 | 38.45 | 38.60 | 37.65 | 38.07 | 37.66 | 7,784,300 |
| 16 Apr 2024 | 38.10 | 38.84 | 38.07 | 38.29 | 37.88 | 9,366,100 |
| 15 Apr 2024 | 39.03 | 39.06 | 37.88 | 38.49 | 38.08 | 10,144,900 |
| 12 Apr 2024 | 39.01 | 39.60 | 38.56 | 39.02 | 38.60 | 9,449,600 |
| 11 Apr 2024 | 40.50 | 40.66 | 38.72 | 38.84 | 38.42 | 17,852,300 |
| 10 Apr 2024 | 41.43 | 41.60 | 40.53 | 40.72 | 40.28 | 6,453,100 |
| 09 Apr 2024 | 41.39 | 41.89 | 41.00 | 41.59 | 41.14 | 6,647,300 |
| 08 Apr 2024 | 41.10 | 41.64 | 40.71 | 41.44 | 41.00 | 4,372,300 |
| 05 Apr 2024 | 41.09 | 41.14 | 40.32 | 40.94 | 40.50 | 5,883,100 |
| 04 Apr 2024 | 41.14 | 42.23 | 40.92 | 41.09 | 40.65 | 10,428,000 |
| 03 Apr 2024 | 40.76 | 41.18 | 40.23 | 40.89 | 40.45 | 4,135,300 |
| 02 Apr 2024 | 40.86 | 41.08 | 40.39 | 40.76 | 40.32 | 7,324,200 |
| 01 Apr 2024 | 41.80 | 42.19 | 40.83 | 40.91 | 40.47 | 7,117,700 |
| 28 Mar 2024 | 41.58 | 42.07 | 41.26 | 41.70 | 41.25 | 8,287,600 |
| 27 Mar 2024 | 42.49 | 42.79 | 41.18 | 41.87 | 41.42 | 6,267,200 |
| 26 Mar 2024 | 42.12 | 42.78 | 42.06 | 42.43 | 41.98 | 4,078,900 |
| 25 Mar 2024 | 41.81 | 42.60 | 41.52 | 42.27 | 41.82 | 6,247,800 |
| 22 Mar 2024 | 42.38 | 42.70 | 41.85 | 42.06 | 41.61 | 4,334,400 |
| 21 Mar 2024 | 42.30 | 42.74 | 41.85 | 42.52 | 42.06 | 4,897,300 |
| 20 Mar 2024 | 42.12 | 42.72 | 41.85 | 42.47 | 42.02 | 6,564,000 |
| 19 Mar 2024 | 41.40 | 42.07 | 40.87 | 41.91 | 41.46 | 11,911,100 |
| 18 Mar 2024 | 43.03 | 43.19 | 41.31 | 41.45 | 41.01 | 11,544,600 |
| 15 Mar 2024 | 44.07 | 44.15 | 42.02 | 43.00 | 42.54 | 18,008,200 |
| 14 Mar 2024 | 44.00 | 44.44 | 43.55 | 44.00 | 43.53 | 9,819,000 |
| 13 Mar 2024 | 43.62 | 43.97 | 43.16 | 43.39 | 42.93 | 5,872,800 |
| 12 Mar 2024 | 43.46 | 43.97 | 43.08 | 43.76 | 43.29 | 6,263,900 |
| 11 Mar 2024 | 43.17 | 43.46 | 42.98 | 43.16 | 42.70 | 5,309,400 |
| 08 Mar 2024 | 43.00 | 43.70 | 42.42 | 43.51 | 43.04 | 6,799,300 |
| 07 Mar 2024 | 43.60 | 43.71 | 43.10 | 43.35 | 42.89 | 3,681,200 |
| 06 Mar 2024 | 43.63 | 44.15 | 43.46 | 43.83 | 43.36 | 4,356,300 |
| 05 Mar 2024 | 43.60 | 44.30 | 43.42 | 43.60 | 43.13 | 5,362,300 |
| 04 Mar 2024 | 43.51 | 43.74 | 43.10 | 43.60 | 43.13 | 4,174,800 |
| 01 Mar 2024 | 43.53 | 44.14 | 43.30 | 43.75 | 43.28 | 3,473,400 |
| 29 Feb 2024 | 43.77 | 44.08 | 43.28 | 43.50 | 43.03 | 5,388,800 |
| 28 Feb 2024 | 43.98 | 44.05 | 43.39 | 43.91 | 43.44 | 4,903,200 |
| 27 Feb 2024 | 43.45 | 44.23 | 43.35 | 44.12 | 43.65 | 5,553,500 |
| 26 Feb 2024 | 43.13 | 43.68 | 42.92 | 43.20 | 42.74 | 3,294,800 |
| 23 Feb 2024 | 43.68 | 43.73 | 42.83 | 43.14 | 42.68 | 6,597,300 |
| 22 Feb 2024 | 43.77 | 44.12 | 43.24 | 43.50 | 43.03 | 7,850,400 |
| 21 Feb 2024 | 44.34 | 44.52 | 43.05 | 43.60 | 43.13 | 7,516,800 |
| 20 Feb 2024 | 42.49 | 44.91 | 42.35 | 44.46 | 43.98 | 13,474,100 |
| 19 Feb 2024 | 42.49 | 43.07 | 42.32 | 42.85 | 42.39 | 3,610,300 |
| 16 Feb 2024 | 43.01 | 43.12 | 42.40 | 42.50 | 42.04 | 5,785,400 |
| 15 Feb 2024 | 43.23 | 43.47 | 42.71 | 42.88 | 42.42 | 15,974,700 |
| 14 Feb 2024 | 43.37 | 43.44 | 42.70 | 42.99 | 42.53 | 4,615,600 |
| 09 Feb 2024 | 43.19 | 43.90 | 42.68 | 43.64 | 43.17 | 10,496,500 |
| 08 Feb 2024 | 43.47 | 44.13 | 42.75 | 42.94 | 42.48 | 9,381,200 |
| 07 Feb 2024 | 43.30 | 43.77 | 42.95 | 43.19 | 42.73 | 7,119,300 |
| 06 Feb 2024 | 40.83 | 43.33 | 40.82 | 43.13 | 42.67 | 8,967,100 |
| 05 Feb 2024 | 40.65 | 41.09 | 40.30 | 40.83 | 40.39 | 4,361,500 |
| 02 Feb 2024 | 41.56 | 41.95 | 40.33 | 40.65 | 40.21 | 7,050,500 |
| 01 Feb 2024 | 40.71 | 41.60 | 40.21 | 41.60 | 41.15 | 7,985,900 |
| 31 Jan 2024 | 40.58 | 41.50 | 40.40 | 40.81 | 40.37 | 7,575,900 |
| 30 Jan 2024 | 40.82 | 40.85 | 40.00 | 40.21 | 39.78 | 4,522,700 |
| 29 Jan 2024 | 40.88 | 41.52 | 40.79 | 40.87 | 40.43 | 4,326,000 |
| 26 Jan 2024 | 41.31 | 41.44 | 40.86 | 40.86 | 40.42 | 2,678,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.