ELET3.SA
Centrais Elétricas Brasileiras S.A. - Eletrobrás
22:35:12
58.68 R$
0.0000 (%0.00)
Previous Close: 58.2
Day Low₺57.13
Day High₺58.8
ELET3.SA: Centrais Elétricas Brasileiras S.A. - Eletrobrás Historical Data
1994 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.0141
CLOSE 9.9954
Low
LOW 0.8965
High
HIGH 19.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1994 | 0.9056 | 0.9327 | 0.8965 | 0.9327 |
| 01/04/1994 | 0.9418 | 1.09 | 0.9418 | 1.01 |
| 01/05/1994 | 1.05 | 1.11 | 1.05 | 1.05 |
| 01/06/1994 | 1.11 | 1.15 | 1.09 | 1.1 |
| 01/07/1994 | 1.1 | 1.21 | 1.1 | 1.2 |
| 01/10/1994 | 1.22 | 1.3 | 1.2 | 1.27 |
| 01/11/1994 | 1.25 | 1.32 | 1.21 | 1.25 |
| 01/12/1994 | 1.27 | 1.36 | 1.26 | 1.36 |
| 01/13/1994 | 1.38 | 1.41 | 1.34 | 1.39 |
| 01/14/1994 | 1.39 | 1.43 | 1.31 | 1.38 |
| 01/17/1994 | 1.38 | 1.48 | 1.24 | 1.47 |
| 01/18/1994 | 1.5 | 1.58 | 1.38 | 1.47 |
| 01/19/1994 | 1.5 | 1.59 | 1.45 | 1.59 |
| 01/20/1994 | 1.63 | 1.8 | 1.63 | 1.79 |
| 01/21/1994 | 1.85 | 1.97 | 1.63 | 1.92 |
| 01/24/1994 | 1.92 | 2.06 | 1.79 | 2.03 |
| 01/26/1994 | 2.08 | 2.14 | 1.97 | 2.05 |
| 01/27/1994 | 2.08 | 2.17 | 1.97 | 2.03 |
| 01/28/1994 | 1.96 | 1.99 | 1.81 | 1.88 |
| 01/31/1994 | 1.96 | 2.08 | 1.87 | 2.08 |
| 02/01/1994 | 2.17 | 2.46 | 2.08 | 2.46 |
| 02/02/1994 | 2.5 | 2.57 | 2.35 | 2.35 |
| 02/03/1994 | 2.17 | 2.35 | 2.06 | 2.25 |
| 02/04/1994 | 2.32 | 2.37 | 2.14 | 2.32 |
| 02/07/1994 | 2.37 | 2.41 | 2.32 | 2.39 |
| 02/08/1994 | 2.44 | 2.63 | 2.44 | 2.59 |
| 02/09/1994 | 2.63 | 2.93 | 2.63 | 2.66 |
| 02/10/1994 | 2.68 | 3.08 | 2.64 | 2.97 |
| 02/11/1994 | 3.02 | 3.15 | 3.01 | 3.13 |
| 02/17/1994 | 3.13 | 3.31 | 2.99 | 3.1 |
| 02/18/1994 | 3.04 | 3.06 | 2.72 | 2.76 |
| 02/21/1994 | 2.81 | 3.26 | 2.64 | 2.68 |
| 02/22/1994 | 2.81 | 3.11 | 2.81 | 3.11 |
| 02/23/1994 | 3.26 | 3.3 | 2.93 | 3.02 |
| 02/24/1994 | 3.08 | 3.08 | 2.57 | 2.73 |
| 02/25/1994 | 2.9 | 2.93 | 2.73 | 2.77 |
| 02/28/1994 | 2.92 | 2.95 | 2.7 | 2.9 |
| 03/01/1994 | 3.08 | 3.17 | 2.95 | 3.01 |
| 03/02/1994 | 2.86 | 2.99 | 2.72 | 2.81 |
| 03/03/1994 | 2.93 | 2.93 | 2.75 | 2.79 |
| 03/04/1994 | 2.92 | 3.08 | 2.88 | 3.08 |
| 03/07/1994 | 3.22 | 3.4 | 3.19 | 3.4 |
| 03/08/1994 | 3.44 | 3.46 | 3.33 | 3.46 |
| 03/09/1994 | 3.39 | 3.69 | 3.39 | 3.66 |
| 03/10/1994 | 3.77 | 4 | 3.64 | 3.64 |
| 03/11/1994 | 3.71 | 3.79 | 3.62 | 3.77 |
| 03/14/1994 | 3.95 | 4.11 | 3.93 | 4.06 |
| 03/15/1994 | 4.17 | 4.31 | 4.17 | 4.24 |
| 03/16/1994 | 4.35 | 4.69 | 4.31 | 4.6 |
| 03/17/1994 | 4.53 | 4.87 | 4.35 | 4.69 |
| 03/18/1994 | 4.89 | 4.93 | 4.26 | 4.27 |
| 03/21/1994 | 4.27 | 4.27 | 3.59 | 3.93 |
| 03/22/1994 | 4.07 | 4.31 | 4.04 | 4.27 |
| 03/23/1994 | 4.17 | 4.44 | 4.11 | 4.33 |
| 03/24/1994 | 4.33 | 4.42 | 3.98 | 4.18 |
| 03/25/1994 | 4.4 | 4.6 | 4.29 | 4.51 |
| 03/28/1994 | 4.71 | 4.73 | 4.44 | 4.47 |
| 03/29/1994 | 4.53 | 5.43 | 4.2 | 4.36 |
| 03/30/1994 | 4.47 | 4.62 | 4.44 | 4.55 |
| 04/04/1994 | 4.35 | 4.35 | 3.95 | 3.95 |
| 04/05/1994 | 4.07 | 4.35 | 4.07 | 4.22 |
| 04/06/1994 | 4.38 | 4.4 | 3.98 | 4.15 |
| 04/07/1994 | 4.33 | 4.44 | 4.02 | 4.44 |
| 04/08/1994 | 4.53 | 4.94 | 2.72 | 4.78 |
| 04/11/1994 | 4.98 | 5.27 | 4.98 | 5.27 |
| 04/12/1994 | 5.34 | 5.36 | 5.16 | 5.25 |
| 04/13/1994 | 5.25 | 5.34 | 4.98 | 5 |
| 04/14/1994 | 5 | 5.09 | 4.64 | 4.73 |
| 04/15/1994 | 4.8 | 4.82 | 4.36 | 4.51 |
| 04/18/1994 | 4.56 | 4.78 | 3.98 | 4.38 |
| 04/19/1994 | 4.15 | 4.47 | 4.13 | 4.17 |
| 04/20/1994 | 4.35 | 4.4 | 3.84 | 3.91 |
| 04/22/1994 | 4.26 | 4.33 | 3.98 | 4.31 |
| 04/25/1994 | 4.33 | 4.89 | 4.31 | 4.8 |
| 04/26/1994 | 4.8 | 5 | 4.71 | 4.73 |
| 04/27/1994 | 4.62 | 4.8 | 4.53 | 4.76 |
| 04/28/1994 | 4.89 | 4.98 | 4.84 | 4.93 |
| 04/29/1994 | 4.93 | 5.25 | 4.89 | 5.07 |
| 05/02/1994 | 5.07 | 5.18 | 4.71 | 5.07 |
| 05/03/1994 | 5.07 | 5.11 | 4.53 | 4.69 |
| 05/04/1994 | 4.62 | 4.62 | 4.07 | 4.35 |
| 05/05/1994 | 4.13 | 4.17 | 3.86 | 3.89 |
| 05/06/1994 | 3.8 | 4.2 | 3.44 | 4.07 |
| 05/09/1994 | 4.35 | 4.35 | 3.84 | 3.91 |
| 05/10/1994 | 4.13 | 4.27 | 4.07 | 4.22 |
| 05/11/1994 | 4.35 | 4.53 | 4.11 | 4.17 |
| 05/12/1994 | 4.26 | 4.44 | 4.26 | 4.44 |
| 05/13/1994 | 4.56 | 4.56 | 4.12 | 4.22 |
| 05/16/1994 | 4.31 | 4.35 | 3.82 | 4.02 |
| 05/17/1994 | 4.17 | 4.27 | 3.89 | 4.2 |
| 05/18/1994 | 4.26 | 4.76 | 3.98 | 4.76 |
| 05/19/1994 | 5.07 | 5.34 | 4.91 | 5.27 |
| 05/20/1994 | 5.32 | 5.61 | 5.18 | 5.29 |
| 05/23/1994 | 5.43 | 5.65 | 5.31 | 5.45 |
| 05/24/1994 | 5.25 | 5.63 | 5.25 | 5.52 |
| 05/25/1994 | 5.61 | 6.01 | 5.25 | 5.98 |
| 05/26/1994 | 6.16 | 6.43 | 5.98 | 6.3 |
| 05/27/1994 | 6.07 | 6.32 | 5.98 | 6.16 |
| 05/30/1994 | 6.47 | 6.47 | 6.09 | 6.38 |
| 05/31/1994 | 6.7 | 6.85 | 6.43 | 6.7 |
| 06/01/1994 | 6.7 | 6.92 | 6.59 | 6.88 |
| 06/03/1994 | 7.24 | 8.15 | 7.24 | 7.93 |
| 06/06/1994 | 8.15 | 8.69 | 8.15 | 8.6 |
| 06/07/1994 | 8.69 | 8.73 | 8.39 | 8.51 |
| 06/08/1994 | 8.69 | 8.78 | 8.11 | 8.11 |
| 06/09/1994 | 8.06 | 8.35 | 7.93 | 8.29 |
| 06/10/1994 | 8.6 | 8.84 | 8.15 | 8.69 |
| 06/13/1994 | 9.06 | 9.15 | 8.35 | 8.51 |
| 06/14/1994 | 8.78 | 8.97 | 8.53 | 8.75 |
| 06/15/1994 | 9.06 | 9.11 | 8.87 | 8.87 |
| 06/16/1994 | 9.06 | 9.06 | 8.55 | 8.73 |
| 06/17/1994 | 8.96 | 9.33 | 8.96 | 9.16 |
| 06/20/1994 | 9.33 | 9.45 | 9.15 | 9.31 |
| 06/21/1994 | 9.06 | 9.42 | 8.6 | 8.78 |
| 06/22/1994 | 8.6 | 8.6 | 8.6 | 8.6 |
| 06/23/1994 | 8.6 | 8.96 | 8.33 | 8.42 |
| 06/24/1994 | 8.33 | 8.42 | 7.97 | 8.33 |
| 06/27/1994 | 8.87 | 9.42 | 8.24 | 9.42 |
| 06/28/1994 | 10.11 | 10.32 | 9.78 | 10.32 |
| 06/29/1994 | 10.59 | 11.41 | 10.47 | 11.41 |
| 07/04/1994 | 10.46 | 10.76 | 10.36 | 10.36 |
| 07/05/1994 | 9.86 | 10.21 | 9.86 | 10.21 |
| 07/06/1994 | 10.71 | 10.96 | 10.36 | 10.71 |
| 07/07/1994 | 11.21 | 11.46 | 10.86 | 11.26 |
| 07/08/1994 | 11.21 | 11.51 | 11.06 | 11.51 |
| 07/11/1994 | 11.55 | 11.8 | 11.06 | 11.36 |
| 07/12/1994 | 11.7 | 11.7 | 10.96 | 10.96 |
| 07/13/1994 | 10.96 | 10.96 | 10.66 | 10.81 |
| 07/14/1994 | 11.46 | 11.46 | 10.91 | 10.96 |
| 07/15/1994 | 11.7 | 11.7 | 10.71 | 10.86 |
| 07/18/1994 | 11.06 | 11.16 | 10.81 | 10.96 |
| 07/19/1994 | 10.86 | 11.11 | 10.71 | 10.73 |
| 07/20/1994 | 11.11 | 11.55 | 11.01 | 11.36 |
| 07/21/1994 | 11.46 | 11.65 | 11.11 | 11.31 |
| 07/22/1994 | 11.46 | 11.51 | 10.61 | 10.76 |
| 07/25/1994 | 11.06 | 11.21 | 10.76 | 11.01 |
| 07/26/1994 | 11.06 | 11.21 | 10.81 | 11.21 |
| 07/27/1994 | 11.16 | 11.6 | 10.96 | 11.6 |
| 07/28/1994 | 11.7 | 12.15 | 11.6 | 12.1 |
| 07/29/1994 | 12.1 | 12.2 | 11.8 | 11.8 |
| 08/01/1994 | 11.7 | 11.9 | 11.46 | 11.8 |
| 08/02/1994 | 11.95 | 12.55 | 11.95 | 12.55 |
| 08/03/1994 | 12.55 | 13.55 | 12.5 | 13.25 |
| 08/04/1994 | 13.2 | 13.55 | 13 | 13.05 |
| 08/05/1994 | 13.05 | 13.65 | 12.95 | 13.65 |
| 08/08/1994 | 13.45 | 14.69 | 13.3 | 14.14 |
| 08/09/1994 | 14.24 | 14.49 | 13.95 | 14.34 |
| 08/10/1994 | 14.69 | 14.69 | 14 | 14.19 |
| 08/11/1994 | 14.19 | 14.19 | 13.7 | 14.05 |
| 08/12/1994 | 14.19 | 14.44 | 14.19 | 14.39 |
| 08/15/1994 | 14.44 | 14.94 | 14.39 | 14.89 |
| 08/16/1994 | 14.94 | 15.69 | 14.94 | 15.59 |
| 08/17/1994 | 15.6 | 16.63 | 15.44 | 16.59 |
| 08/18/1994 | 16.68 | 17.23 | 16.44 | 16.68 |
| 08/19/1994 | 16.68 | 17.13 | 16.24 | 17.08 |
| 08/22/1994 | 17.43 | 18.23 | 17.33 | 18.23 |
| 08/23/1994 | 17.93 | 18.28 | 17.48 | 17.73 |
| 08/24/1994 | 18.08 | 18.08 | 17.43 | 17.53 |
| 08/25/1994 | 17.43 | 18.58 | 17.43 | 18.48 |
| 08/26/1994 | 18.48 | 18.93 | 17.73 | 17.83 |
| 08/29/1994 | 17.73 | 18.18 | 17.43 | 17.93 |
| 08/30/1994 | 18.18 | 18.68 | 18.18 | 18.43 |
| 08/31/1994 | 18.48 | 18.73 | 17.83 | 18.18 |
| 09/01/1994 | 18.18 | 18.68 | 18.03 | 18.43 |
| 09/02/1994 | 18.38 | 18.73 | 18.08 | 18.13 |
| 09/05/1994 | 17.18 | 17.43 | 15.69 | 15.74 |
| 09/06/1994 | 16.24 | 17.03 | 16.24 | 16.54 |
| 09/08/1994 | 16.93 | 17.53 | 16.93 | 17.53 |
| 09/09/1994 | 17.83 | 18.13 | 17.68 | 17.88 |
| 09/12/1994 | 17.83 | 18.98 | 17.73 | 18.93 |
| 09/13/1994 | 18.98 | 19.27 | 18.93 | 19.22 |
| 09/14/1994 | 18.49 | 19.79 | 18.49 | 19.19 |
| 09/15/1994 | 19.19 | 19.19 | 18.24 | 18.34 |
| 09/16/1994 | 18.89 | 18.99 | 17.74 | 17.99 |
| 09/19/1994 | 18.49 | 18.49 | 17.59 | 18.24 |
| 09/20/1994 | 18.09 | 18.09 | 17.49 | 17.49 |
| 09/21/1994 | 17.99 | 18.34 | 17.74 | 18.34 |
| 09/22/1994 | 18.24 | 18.84 | 18.24 | 18.74 |
| 09/23/1994 | 18.89 | 19.49 | 18.89 | 19.24 |
| 09/26/1994 | 19.29 | 19.44 | 18.19 | 18.24 |
| 09/27/1994 | 18.44 | 18.44 | 17.74 | 17.94 |
| 09/28/1994 | 17.74 | 18.34 | 17.74 | 17.89 |
| 09/29/1994 | 17.94 | 18.34 | 17.74 | 18.24 |
| 09/30/1994 | 18.49 | 19.09 | 18.34 | 18.49 |
| 10/04/1994 | 18.74 | 18.74 | 17.59 | 17.64 |
| 10/05/1994 | 17.74 | 17.74 | 16.84 | 16.84 |
| 10/06/1994 | 16.89 | 16.89 | 16.04 | 16.24 |
| 10/07/1994 | 15.89 | 15.99 | 14.49 | 15.84 |
| 10/10/1994 | 16.09 | 16.74 | 15.99 | 16.49 |
| 10/11/1994 | 16.74 | 16.84 | 15.89 | 16.24 |
| 10/13/1994 | 15.99 | 16.89 | 15.99 | 16.09 |
| 10/14/1994 | 16.24 | 16.24 | 15.44 | 15.44 |
| 10/17/1994 | 15.44 | 15.89 | 14.99 | 15.39 |
| 10/18/1994 | 15.59 | 15.84 | 15.44 | 15.79 |
| 10/19/1994 | 15.79 | 15.84 | 14.49 | 14.84 |
| 10/20/1994 | 14.84 | 15.24 | 14.49 | 14.64 |
| 10/21/1994 | 14.59 | 14.84 | 13.79 | 13.99 |
| 10/24/1994 | 13.99 | 14.14 | 12.99 | 12.99 |
| 10/25/1994 | 12.69 | 14.04 | 12.69 | 13.99 |
| 10/26/1994 | 13.99 | 14.99 | 13.99 | 14.69 |
| 10/27/1994 | 14.74 | 15.79 | 14.34 | 15.79 |
| 10/28/1994 | 16.24 | 17.09 | 16.24 | 16.89 |
| 10/31/1994 | 17.04 | 17.04 | 16.14 | 16.44 |
| 11/01/1994 | 16.24 | 16.49 | 15.59 | 15.94 |
| 11/03/1994 | 15.74 | 15.74 | 14.99 | 15.19 |
| 11/04/1994 | 15.19 | 16.24 | 15.19 | 16.24 |
| 11/07/1994 | 16.74 | 16.94 | 16.39 | 16.54 |
| 11/08/1994 | 16.74 | 17.09 | 16.24 | 16.29 |
| 11/09/1994 | 16.34 | 16.69 | 15.84 | 16.59 |
| 11/10/1994 | 16.79 | 17.24 | 16.54 | 17.14 |
| 11/11/1994 | 17.44 | 17.49 | 16.84 | 16.84 |
| 11/14/1994 | 16.89 | 16.99 | 16.54 | 16.74 |
| 11/16/1994 | 17.01 | 17.09 | 16.59 | 16.59 |
| 11/17/1994 | 16.84 | 17.09 | 16.04 | 16.14 |
| 11/18/1994 | 16.14 | 16.14 | 14.99 | 15.39 |
| 11/21/1994 | 15.14 | 15.29 | 14.09 | 14.14 |
| 11/22/1994 | 14.14 | 14.49 | 13 | 14.49 |
| 11/23/1994 | 13.74 | 14.14 | 13.29 | 13.64 |
| 11/24/1994 | 14.24 | 14.49 | 13.99 | 14.39 |
| 11/25/1994 | 14.24 | 14.24 | 13.44 | 13.49 |
| 11/28/1994 | 13.64 | 13.89 | 13.29 | 13.64 |
| 11/29/1994 | 13.99 | 14.99 | 13.99 | 14.99 |
| 11/30/1994 | 14.99 | 15.99 | 14.74 | 14.89 |
| 12/01/1994 | 15.49 | 15.84 | 15.04 | 15.04 |
| 12/02/1994 | 14.79 | 14.79 | 14.34 | 14.39 |
| 12/05/1994 | 14.19 | 15.11 | 13.79 | 15.11 |
| 12/06/1994 | 15.24 | 15.39 | 14.49 | 14.99 |
| 12/07/1994 | 14.99 | 15.49 | 14.74 | 15.29 |
| 12/08/1994 | 15.74 | 16.69 | 15.64 | 16.49 |
| 12/09/1994 | 16.49 | 17.24 | 16.19 | 16.39 |
| 12/12/1994 | 16.74 | 17.49 | 16.74 | 17.24 |
| 12/13/1994 | 17.49 | 17.69 | 17.09 | 17.49 |
| 12/14/1994 | 17.49 | 18.54 | 17.39 | 18.49 |
| 12/15/1994 | 18.49 | 18.54 | 16.99 | 17.49 |
| 12/16/1994 | 17.79 | 18.04 | 17.24 | 17.99 |
| 12/19/1994 | 17.99 | 18.49 | 17.59 | 17.94 |
| 12/20/1994 | 18.14 | 18.34 | 17.29 | 17.34 |
| 12/21/1994 | 16.99 | 17.29 | 15.49 | 16.09 |
| 12/22/1994 | 15.49 | 15.74 | 13.64 | 14.69 |
| 12/23/1994 | 14.99 | 15.49 | 14.74 | 15.09 |
| 12/26/1994 | 15.49 | 15.99 | 14.69 | 14.69 |
| 12/27/1994 | 14.79 | 15.39 | 13.59 | 13.99 |
| 12/28/1994 | 13.79 | 14.74 | 13.79 | 14.39 |
| 12/29/1994 | 14.99 | 15.24 | 14.84 | 14.94 |