Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET3.SA)
ELET3.SA
Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET3.SA)
58.6800 R$
+0.4800 (%+0.82)
Overview
Technicals
Financial Statements
Comments
Archive

ELET3.SA: Centrais Elétricas Brasileiras S.A. - Eletrobrás Historical Data

Historical price data, yearly archive and performance analysis for Centrais Elétricas Brasileiras S.A. - Eletrobrás.

Historical Chart

Loading chart...

Average

OPEN 43.9622
CLOSE 44.0806

Low

LOW 34.04

High

HIGH 64.6
DATE OPEN HIGH LOW CLOSE
01/02/2025 34.85 35.08 34.42 34.69
01/03/2025 34.56 34.76 34.04 34.23
01/06/2025 34.63 34.85 34.25 34.67
01/07/2025 34.87 35.1 34.68 34.87
01/08/2025 34.61 35.05 34.23 34.81
01/09/2025 34.79 35.21 34.67 35.2
01/10/2025 35.06 35.07 34.36 34.85
01/13/2025 34.67 34.86 34.48 34.66
01/14/2025 34.59 34.85 34.39 34.8
01/15/2025 35 35.96 34.99 35.89
01/16/2025 35.87 35.96 34.93 35.18
01/17/2025 35.33 36.21 34.92 35.56
01/20/2025 35.39 35.99 35.19 35.73
01/21/2025 35.77 36.2 35.62 35.95
01/22/2025 35.97 36.22 35.84 35.84
01/23/2025 35.91 36.07 35.48 35.59
01/24/2025 35.49 35.93 35.43 35.68
01/27/2025 35.55 36.91 35.55 36.9
01/28/2025 36.91 37.1 36.61 36.71
01/29/2025 36.8 36.86 36.08 36.11
01/30/2025 36.14 37.39 36.1 37.24
01/31/2025 37.32 37.51 36.82 36.83
02/03/2025 36.79 37.84 36.4 37.3
02/04/2025 37.15 37.3 36.69 36.85
02/05/2025 36.84 36.92 36.33 36.65
02/06/2025 36.53 36.73 36.07 36.22
02/07/2025 36.14 36.37 35.38 35.46
02/10/2025 35.8 36.25 35.69 36.1
02/11/2025 36.31 36.85 36.12 36.8
02/12/2025 36.18 37 35.98 36.6
02/13/2025 36.48 37.12 36.33 37.09
02/14/2025 37.29 38.52 37.25 38.31
02/17/2025 38.49 39.74 38.37 39.48
02/18/2025 39.43 39.79 38.7 38.99
02/19/2025 38.68 38.97 38.43 38.69
02/20/2025 38.62 38.86 38.1 38.43
02/21/2025 38.55 38.62 38.07 38.36
02/24/2025 38.56 38.6 37.56 37.84
02/25/2025 37.71 38.72 37.65 38.4
02/26/2025 38.67 38.96 37.81 38.21
02/27/2025 38.23 38.46 37.88 38.01
02/28/2025 39.65 40.61 38.95 39
03/05/2025 39.56 39.58 38.65 39.02
03/06/2025 38.86 40.12 38.69 39.46
03/07/2025 39.25 40.1 38.72 39.77
03/10/2025 39.5 40.21 39.46 40.07
03/11/2025 39.91 39.99 39.2 39.79
03/12/2025 39.72 40.03 39.43 39.93
03/13/2025 39.93 41.09 39.54 40.78
03/14/2025 40.4 41.39 39.8 41.2
03/17/2025 41.2 41.45 40.82 41.25
03/18/2025 41.43 41.72 40.87 41.49
03/19/2025 41.56 42.86 41.56 42.8
03/20/2025 42.82 43.2 42.37 43.07
03/21/2025 43.1 43.37 42.45 42.78
03/24/2025 42.76 42.8 42.15 42.53
03/25/2025 42.6 43.34 42.51 42.69
03/26/2025 42.94 43.06 42.07 42.46
03/27/2025 42.71 42.83 41.98 42.52
03/28/2025 42.14 42.23 41.57 41.89
03/31/2025 40.57 41.13 40.5 40.79
04/01/2025 40.63 41.18 40.53 40.79
04/02/2025 40.74 40.98 40.43 40.7
04/03/2025 40.77 41.93 40.7 41.37
04/04/2025 40.97 41.18 40.21 40.86
04/07/2025 40.54 41.31 39.83 40.66
04/08/2025 40.86 41.63 40.66 41.05
04/09/2025 40.8 42.4 40.5 41.62
04/10/2025 41.35 41.81 40.88 41.51
04/11/2025 41.9 41.93 41.13 41.46
04/14/2025 41.87 42.3 41.36 42.28
04/15/2025 42.34 42.39 41.74 41.74
04/16/2025 41.67 41.82 41.02 41.02
04/17/2025 40.59 42.53 40.58 42.13
04/22/2025 41.9 42.43 41.82 42.06
04/23/2025 42.18 42.9 42.18 42.52
04/24/2025 42.85 44.03 42.74 43.94
04/25/2025 43.92 44.2 43.02 43.43
04/28/2025 43.5 43.94 43.33 43.56
04/29/2025 43.55 44.09 43.49 43.91
04/30/2025 42.8 44.06 42.7 43.95
05/02/2025 43.64 44.49 43.18 44.49
05/05/2025 44.36 44.36 42.9 43.2
05/06/2025 43.29 43.49 42.87 43.12
05/07/2025 43.3 43.32 42.54 42.88
05/08/2025 43.46 44.21 43.06 43.42
05/09/2025 43.27 44.06 43.16 43.48
05/12/2025 43.54 43.76 42.33 42.9
05/13/2025 42.83 43.74 42.83 43.33
05/14/2025 43.03 43.4 42.85 43.18
05/15/2025 41.9 42.13 41.12 41.79
05/16/2025 41.56 41.86 40.96 41.84
05/19/2025 41.84 42.6 41.4 42.2
05/20/2025 42.09 42.16 41.57 41.8
05/21/2025 41.5 41.74 40.75 41.31
05/22/2025 41.5 42.4 41.21 41.44
05/23/2025 41.28 41.77 40.67 41.7
05/26/2025 41.7 42.15 41.63 41.73
05/27/2025 42.5 42.65 42.1 42.29
05/28/2025 42.23 42.24 41.47 41.64
05/29/2025 41.43 42.22 41.43 42.03
05/30/2025 42.41 42.5 41.8 41.96
06/02/2025 42.32 42.32 41.33 41.56
06/03/2025 41.64 41.99 41.41 41.71
06/04/2025 41.9 42.13 41.33 41.52
06/05/2025 41.77 41.95 41.32 41.39
06/06/2025 41.35 41.61 41.08 41.31
06/09/2025 41.09 41.19 40.27 41.02
06/10/2025 41.29 41.6 41.02 41.24
06/11/2025 41.17 41.52 40.73 41.19
06/12/2025 40.85 41.42 40.72 41.42
06/13/2025 41.01 41.45 40.81 41.3
06/16/2025 41.5 42.15 41.42 41.78
06/17/2025 41.79 41.99 41.31 41.44
06/18/2025 41.35 41.38 40.55 40.55
06/20/2025 40.38 40.39 39.55 40.05
06/23/2025 39.89 40.14 39.61 40.14
06/24/2025 40.24 40.7 39.88 40.24
06/25/2025 39.95 40.11 39.39 39.75
06/26/2025 39.83 40.2 39.66 39.87
06/27/2025 39.63 39.93 39.55 39.7
06/30/2025 39.55 40.41 39.45 40.22
07/01/2025 40.4 40.69 40.14 40.43
07/02/2025 40.67 40.67 39.68 40.1
07/03/2025 40.1 41.23 40.03 40.84
07/04/2025 40.84 41.25 40.64 40.96
07/07/2025 40.95 41.07 39.94 40.1
07/08/2025 40.16 40.16 39.45 39.81
07/09/2025 39.86 39.86 39.45 39.7
07/10/2025 39.5 39.73 39.06 39.42
07/11/2025 39.29 39.76 39.01 39.31
07/14/2025 39.28 39.39 38.56 38.72
07/15/2025 38.96 39.29 38.55 39.29
07/16/2025 39.38 39.38 38.8 39.16
07/17/2025 39.08 39.35 38.82 39.14
07/18/2025 38.75 39.25 38.65 38.96
07/21/2025 39.22 39.25 38.83 39.07
07/22/2025 39.13 39.45 38.55 38.64
07/23/2025 38.58 38.97 38.55 38.78
07/24/2025 38.68 38.74 38.38 38.45
07/25/2025 38.5 38.61 37.91 38.14
07/28/2025 38.31 38.44 37.42 37.61
07/29/2025 37.74 38.09 37.5 37.8
07/30/2025 37.6 38.54 37.57 38.17
07/31/2025 37.88 38.02 37.62 37.81
08/01/2025 38.03 38.55 37.59 37.88
08/04/2025 38.25 38.33 37.73 37.89
08/05/2025 37.73 38.35 37.56 37.75
08/06/2025 38 39.35 37.77 39.07
08/07/2025 41.49 42.78 41.3 42.77
08/08/2025 42.8 44.48 42.77 44.28
08/11/2025 44.32 45.53 44.25 45.13
08/12/2025 45.5 45.81 44.93 45.5
08/13/2025 45.5 45.52 44.47 44.96
08/14/2025 44.85 44.86 44.02 44.28
08/15/2025 44.3 44.38 43.98 44.25
08/18/2025 42.49 42.62 41.96 42.29
08/19/2025 41.86 41.93 41.21 41.57
08/20/2025 41.7 42.16 41.49 42.12
08/21/2025 41.85 42.53 41.81 42.39
08/22/2025 42.6 42.96 42.28 42.68
08/25/2025 42.78 43.55 42.68 43.32
08/26/2025 43.36 43.36 42.63 42.97
08/27/2025 42.72 43.5 42.55 43.5
08/28/2025 43.86 44.6 43.5 44.42
08/29/2025 44.59 45.11 44.32 45.02
09/01/2025 45.22 45.36 44.65 45
09/02/2025 44.46 45.24 44.4 44.96
09/03/2025 44.94 45.07 44.36 44.5
09/04/2025 44.54 45.25 44.43 44.9
09/05/2025 45.26 45.67 45.05 45.54
09/08/2025 45.5 45.59 44.85 45.13
09/09/2025 45.25 45.68 44.95 45.53
09/10/2025 45.31 46.08 45.3 45.63
09/11/2025 45.73 46.47 45.69 46.3
09/12/2025 45.62 46.4 45.62 46.3
09/15/2025 46.54 48.12 46.54 47.7
09/16/2025 48.22 48.31 47.51 47.96
09/17/2025 47.72 49.28 47.72 48.8
09/18/2025 48.7 49.5 48.5 49
09/19/2025 49.54 50.9 49.54 50.55
09/22/2025 50.08 50.52 49.46 49.74
09/23/2025 49.74 50.88 49.63 50.7
09/24/2025 50.62 50.7 50.14 50.7
09/25/2025 50.78 50.9 50.21 50.4
09/26/2025 50.65 50.9 50.35 50.69
09/29/2025 51.24 52.84 50.83 52.68
09/30/2025 53 53.65 52.28 52.52
10/01/2025 52.82 53.27 52.53 52.82
10/02/2025 52.84 52.97 51.92 52.4
10/03/2025 52.45 52.63 51.94 52.39
10/06/2025 52.32 52.49 51.9 52.44
10/07/2025 52 52.19 51.24 51.59
10/08/2025 51.7 52.56 51.54 52.17
10/09/2025 52.56 52.99 51.86 52.01
10/10/2025 52.2 52.33 51.25 51.95
10/13/2025 52.12 52.56 51.89 52.03
10/14/2025 51.95 52.28 51.41 51.84
10/15/2025 53.47 54.13 52.66 53.05
10/16/2025 52.95 53.52 52.27 53.29
10/17/2025 52.74 54.63 52.65 54.63
10/20/2025 54.6 55.41 54.36 54.93
10/21/2025 54.69 55.22 54.51 54.93
10/22/2025 55.19 55.19 53.84 54.11
10/23/2025 54.16 54.38 53.56 54.1
10/24/2025 54.39 54.48 53.67 54.15
10/27/2025 54.45 55.02 54.28 54.35
10/28/2025 54.35 54.76 54.08 54.27
10/29/2025 54.64 55.13 54.36 54.94
10/30/2025 54.64 55.63 54.57 55.55
10/31/2025 55.67 55.93 55.36 55.72
11/03/2025 55.84 56.5 55.53 56.21
11/04/2025 56.13 56.85 56.03 56.67
11/05/2025 56.5 57.88 56.42 57.76
11/06/2025 59.51 60.04 58.2 58.2
11/07/2025 58.05 58.8 57.13 58.68
11/10/2025 59.36 59.9 58.85 59.5
11/11/2025 59.99 61.34 59.59 61
11/12/2025 61.15 61.7 60.2 61.7
11/13/2025 61.7 61.93 60.95 61.6
11/14/2025 61.59 63.3 61.31 62.6
11/17/2025 60.55 61.42 60.04 61.05
11/18/2025 60 61.44 60 61.31
11/19/2025 60.95 61.54 60.42 60.82
11/21/2025 60.82 61.18 60.6 61.03
11/24/2025 61.21 61.67 60.75 61.58
11/25/2025 61.55 62.71 61.52 62.56
11/26/2025 62.69 64.23 62.49 64.1
11/27/2025 64.1 64.6 62.85 63.2
11/28/2025 63.5 64.12 61.92 62.5
12/01/2025 62.35 62.76 61.38 62.68
12/02/2025 62.65 63.84 62.36 63.84