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
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.8106
CLOSE 6.7939
Low
LOW 4.87
High
HIGH 8.38
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 7.9 | 8.38 | 7.69 | 7.82 |
| 01/04/2000 | 7.78 | 7.78 | 7.41 | 7.49 |
| 01/05/2000 | 7.29 | 7.78 | 7.29 | 7.78 |
| 01/06/2000 | 7.49 | 7.78 | 7.45 | 7.61 |
| 01/07/2000 | 7.78 | 7.86 | 7.61 | 7.69 |
| 01/10/2000 | 7.78 | 7.98 | 7.78 | 7.9 |
| 01/11/2000 | 7.9 | 7.9 | 7.49 | 7.57 |
| 01/12/2000 | 7.57 | 7.57 | 7.29 | 7.41 |
| 01/13/2000 | 7.65 | 7.69 | 7.25 | 7.37 |
| 01/14/2000 | 7.41 | 7.53 | 7.13 | 7.17 |
| 01/17/2000 | 7.41 | 7.41 | 7.09 | 7.33 |
| 01/18/2000 | 7.41 | 7.41 | 7.13 | 7.33 |
| 01/19/2000 | 7.37 | 7.61 | 7.25 | 7.37 |
| 01/20/2000 | 7.37 | 7.57 | 7.13 | 7.29 |
| 01/21/2000 | 7.37 | 7.41 | 6.77 | 6.81 |
| 01/24/2000 | 6.89 | 7.13 | 6.81 | 6.85 |
| 01/26/2000 | 6.85 | 7.09 | 6.85 | 7.09 |
| 01/27/2000 | 7.17 | 7.17 | 6.89 | 7.01 |
| 01/28/2000 | 7.09 | 7.09 | 6.57 | 6.69 |
| 01/31/2000 | 6.61 | 6.61 | 6.32 | 6.41 |
| 02/01/2000 | 6.49 | 6.53 | 6.28 | 6.41 |
| 02/02/2000 | 6.49 | 6.53 | 6.32 | 6.49 |
| 02/03/2000 | 6.49 | 6.77 | 6.49 | 6.77 |
| 02/04/2000 | 6.85 | 6.97 | 6.85 | 6.97 |
| 02/07/2000 | 7.05 | 7.09 | 6.73 | 6.85 |
| 02/08/2000 | 6.97 | 7.05 | 6.85 | 7.01 |
| 02/09/2000 | 7.05 | 7.05 | 6.73 | 6.85 |
| 02/10/2000 | 6.85 | 6.89 | 6.69 | 6.89 |
| 02/11/2000 | 6.81 | 6.85 | 6.45 | 6.61 |
| 02/14/2000 | 6.57 | 6.73 | 6.37 | 6.41 |
| 02/15/2000 | 6.37 | 6.37 | 6.12 | 6.28 |
| 02/16/2000 | 6.49 | 6.49 | 6.28 | 6.41 |
| 02/17/2000 | 6.41 | 6.53 | 6.28 | 6.45 |
| 02/18/2000 | 6.37 | 6.41 | 6.2 | 6.28 |
| 02/21/2000 | 6.28 | 6.49 | 6.2 | 6.49 |
| 02/22/2000 | 6.49 | 6.65 | 6.32 | 6.41 |
| 02/23/2000 | 6.41 | 6.49 | 6.37 | 6.41 |
| 02/24/2000 | 6.41 | 6.61 | 6.24 | 6.28 |
| 02/25/2000 | 6.41 | 6.41 | 6.12 | 6.2 |
| 02/28/2000 | 6.04 | 6.2 | 6 | 6.2 |
| 02/29/2000 | 6.2 | 6.2 | 6 | 6.12 |
| 03/01/2000 | 6.04 | 6.24 | 6.04 | 6.2 |
| 03/02/2000 | 6.2 | 6.2 | 5.96 | 6.04 |
| 03/03/2000 | 6.08 | 6.28 | 6 | 6.28 |
| 03/08/2000 | 6.16 | 6.16 | 6 | 6.08 |
| 03/09/2000 | 6.2 | 6.49 | 6.12 | 6.49 |
| 03/10/2000 | 6.69 | 6.89 | 6.61 | 6.65 |
| 03/13/2000 | 6.61 | 6.61 | 6.28 | 6.53 |
| 03/14/2000 | 6.73 | 6.73 | 6.2 | 6.2 |
| 03/15/2000 | 6.24 | 6.28 | 6.04 | 6.24 |
| 03/16/2000 | 6.37 | 6.49 | 6.2 | 6.49 |
| 03/17/2000 | 6.61 | 6.61 | 6.37 | 6.41 |
| 03/20/2000 | 6.41 | 6.41 | 6.2 | 6.28 |
| 03/21/2000 | 6.28 | 6.37 | 6.16 | 6.37 |
| 03/22/2000 | 6.41 | 6.49 | 6.28 | 6.32 |
| 03/23/2000 | 6.32 | 6.53 | 6.28 | 6.37 |
| 03/24/2000 | 6.37 | 6.53 | 6.32 | 6.41 |
| 03/27/2000 | 6.57 | 6.61 | 6.41 | 6.61 |
| 03/28/2000 | 6.45 | 6.57 | 6.37 | 6.37 |
| 03/29/2000 | 6.41 | 6.45 | 6.16 | 6.28 |
| 03/30/2000 | 6.16 | 6.24 | 6 | 6.08 |
| 03/31/2000 | 6.16 | 6.28 | 6.12 | 6.2 |
| 04/03/2000 | 6.2 | 6.24 | 6.08 | 6.12 |
| 04/04/2000 | 6.2 | 6.2 | 5.88 | 6.08 |
| 04/05/2000 | 6 | 6.08 | 5.88 | 6 |
| 04/06/2000 | 6 | 6.16 | 5.88 | 5.96 |
| 04/07/2000 | 6.04 | 6.08 | 5.92 | 5.96 |
| 04/10/2000 | 5.96 | 5.96 | 5.76 | 5.8 |
| 04/11/2000 | 5.72 | 5.92 | 5.6 | 5.68 |
| 04/12/2000 | 5.8 | 5.8 | 5.6 | 5.64 |
| 04/13/2000 | 5.8 | 5.8 | 5.4 | 5.4 |
| 04/14/2000 | 5.44 | 5.44 | 5.12 | 5.2 |
| 04/17/2000 | 5.12 | 5.28 | 4.87 | 5.12 |
| 04/18/2000 | 5.12 | 5.2 | 5 | 5.16 |
| 04/19/2000 | 5.2 | 5.2 | 4.87 | 4.91 |
| 04/20/2000 | 4.96 | 5.2 | 4.91 | 5.2 |
| 04/24/2000 | 5 | 5.12 | 5 | 5.04 |
| 04/25/2000 | 5.2 | 5.28 | 5.16 | 5.2 |
| 04/26/2000 | 5.2 | 5.2 | 5.08 | 5.16 |
| 04/27/2000 | 5.12 | 5.28 | 4.91 | 5.2 |
| 04/28/2000 | 5.4 | 5.4 | 5.28 | 5.32 |
| 05/02/2000 | 5.4 | 5.68 | 5.4 | 5.56 |
| 05/03/2000 | 5.52 | 5.52 | 5.32 | 5.32 |
| 05/04/2000 | 5.4 | 5.48 | 5.36 | 5.4 |
| 05/05/2000 | 5.4 | 5.64 | 5.4 | 5.52 |
| 05/08/2000 | 5.6 | 5.6 | 5.36 | 5.4 |
| 05/09/2000 | 5.52 | 5.52 | 5.32 | 5.44 |
| 05/10/2000 | 5.32 | 5.56 | 5.32 | 5.48 |
| 05/11/2000 | 5.6 | 5.72 | 5.52 | 5.6 |
| 05/12/2000 | 5.68 | 5.76 | 5.52 | 5.64 |
| 05/15/2000 | 5.64 | 6 | 5.56 | 5.92 |
| 05/16/2000 | 5.96 | 6.04 | 5.92 | 6 |
| 05/17/2000 | 5.8 | 5.88 | 5.76 | 5.88 |
| 05/18/2000 | 5.8 | 5.8 | 5.64 | 5.72 |
| 05/19/2000 | 5.56 | 5.56 | 5.44 | 5.48 |
| 05/22/2000 | 5.4 | 5.4 | 5.12 | 5.32 |
| 05/23/2000 | 5.36 | 5.4 | 5.24 | 5.24 |
| 05/24/2000 | 5.24 | 5.48 | 5.2 | 5.44 |
| 05/25/2000 | 5.44 | 5.56 | 5.4 | 5.48 |
| 05/26/2000 | 5.52 | 5.72 | 5.48 | 5.72 |
| 05/29/2000 | 5.84 | 5.84 | 5.68 | 5.72 |
| 05/30/2000 | 5.8 | 6 | 5.68 | 5.92 |
| 05/31/2000 | 5.88 | 6 | 5.68 | 5.8 |
| 06/01/2000 | 5.84 | 6 | 5.84 | 5.88 |
| 06/02/2000 | 6.08 | 6.2 | 6 | 6 |
| 06/05/2000 | 6 | 6.2 | 6 | 6.08 |
| 06/06/2000 | 6.12 | 6.12 | 6.04 | 6.04 |
| 06/07/2000 | 6 | 6.32 | 6 | 6.24 |
| 06/08/2000 | 6.37 | 6.61 | 6.32 | 6.49 |
| 06/09/2000 | 6.61 | 6.61 | 6.41 | 6.53 |
| 06/12/2000 | 6.53 | 6.61 | 6.45 | 6.53 |
| 06/13/2000 | 6.53 | 6.73 | 6.53 | 6.69 |
| 06/14/2000 | 6.81 | 6.89 | 6.69 | 6.81 |
| 06/15/2000 | 6.61 | 7.17 | 6.61 | 7.01 |
| 06/16/2000 | 7.01 | 7.29 | 7.01 | 7.21 |
| 06/19/2000 | 7.25 | 7.69 | 7.21 | 7.61 |
| 06/20/2000 | 7.61 | 7.61 | 7.33 | 7.49 |
| 06/21/2000 | 7.49 | 7.78 | 7.49 | 7.69 |
| 06/23/2000 | 7.61 | 7.61 | 7.33 | 7.53 |
| 06/26/2000 | 7.53 | 7.53 | 7.29 | 7.41 |
| 06/27/2000 | 7.41 | 7.57 | 7.41 | 7.41 |
| 06/28/2000 | 7.45 | 7.53 | 7.41 | 7.45 |
| 06/29/2000 | 7.41 | 7.41 | 7.29 | 7.33 |
| 06/30/2000 | 7.41 | 7.41 | 7.25 | 7.41 |
| 07/03/2000 | 7.53 | 7.69 | 7.53 | 7.61 |
| 07/04/2000 | 7.61 | 7.82 | 7.61 | 7.82 |
| 07/05/2000 | 7.82 | 7.98 | 7.73 | 7.82 |
| 07/06/2000 | 7.82 | 7.98 | 7.82 | 7.98 |
| 07/07/2000 | 7.98 | 8.34 | 7.98 | 8.22 |
| 07/10/2000 | 8.3 | 8.38 | 8.06 | 8.18 |
| 07/11/2000 | 7.98 | 8.14 | 7.94 | 7.98 |
| 07/12/2000 | 8.06 | 8.1 | 7.78 | 7.98 |
| 07/13/2000 | 7.78 | 8.02 | 7.61 | 7.78 |
| 07/14/2000 | 7.98 | 7.98 | 7.69 | 7.9 |
| 07/17/2000 | 8.02 | 8.18 | 7.98 | 8.06 |
| 07/18/2000 | 8.1 | 8.34 | 8.02 | 8.1 |
| 07/19/2000 | 8.14 | 8.18 | 7.78 | 7.94 |
| 07/20/2000 | 8.1 | 8.14 | 7.9 | 8.02 |
| 07/21/2000 | 7.98 | 8.22 | 7.98 | 8.18 |
| 07/24/2000 | 8.18 | 8.38 | 8.18 | 8.3 |
| 07/25/2000 | 8.3 | 8.34 | 8.18 | 8.22 |
| 07/26/2000 | 8.14 | 8.14 | 7.98 | 8.14 |
| 07/27/2000 | 8.14 | 8.22 | 8.06 | 8.1 |
| 07/28/2000 | 8.22 | 8.22 | 7.94 | 8.18 |
| 07/31/2000 | 8.18 | 8.18 | 7.9 | 7.9 |
| 08/01/2000 | 7.78 | 7.78 | 7.29 | 7.37 |
| 08/02/2000 | 7.41 | 7.41 | 7.13 | 7.33 |
| 08/03/2000 | 7.13 | 7.57 | 7.13 | 7.53 |
| 08/04/2000 | 7.61 | 7.65 | 7.45 | 7.49 |
| 08/07/2000 | 7.49 | 7.57 | 7.37 | 7.41 |
| 08/08/2000 | 7.41 | 7.45 | 7.33 | 7.33 |
| 08/09/2000 | 7.33 | 7.33 | 7.13 | 7.17 |
| 08/10/2000 | 7.17 | 7.41 | 7.13 | 7.21 |
| 08/11/2000 | 7.21 | 7.69 | 7.09 | 7.61 |
| 08/14/2000 | 7.61 | 7.98 | 7.61 | 7.94 |
| 08/15/2000 | 7.98 | 8.1 | 7.78 | 7.98 |
| 08/16/2000 | 7.98 | 7.98 | 7.53 | 7.57 |
| 08/17/2000 | 7.61 | 7.61 | 7.21 | 7.49 |
| 08/18/2000 | 7.45 | 7.45 | 7.21 | 7.29 |
| 08/21/2000 | 7.25 | 7.29 | 7.17 | 7.17 |
| 08/22/2000 | 7.21 | 7.37 | 7.17 | 7.21 |
| 08/23/2000 | 7.17 | 7.25 | 7.09 | 7.21 |
| 08/24/2000 | 7.13 | 7.13 | 7.01 | 7.01 |
| 08/25/2000 | 7.05 | 7.25 | 7.01 | 7.09 |
| 08/28/2000 | 7.17 | 7.17 | 6.81 | 6.97 |
| 08/29/2000 | 6.81 | 6.93 | 6.77 | 6.77 |
| 08/30/2000 | 6.81 | 7.01 | 6.77 | 6.77 |
| 08/31/2000 | 6.89 | 6.89 | 6.73 | 6.81 |
| 09/01/2000 | 6.89 | 7.05 | 6.89 | 7.01 |
| 09/04/2000 | 7.13 | 7.25 | 7.13 | 7.13 |
| 09/05/2000 | 7.13 | 7.21 | 7.05 | 7.17 |
| 09/06/2000 | 7.17 | 7.33 | 7.17 | 7.29 |
| 09/08/2000 | 7.37 | 7.41 | 7.33 | 7.37 |
| 09/11/2000 | 7.29 | 7.41 | 7.29 | 7.41 |
| 09/12/2000 | 7.41 | 7.41 | 7.33 | 7.41 |
| 09/13/2000 | 7.41 | 7.49 | 7.37 | 7.45 |
| 09/14/2000 | 7.49 | 7.49 | 7.33 | 7.41 |
| 09/15/2000 | 7.29 | 7.41 | 7.29 | 7.33 |
| 09/18/2000 | 7.21 | 7.29 | 7.09 | 7.09 |
| 09/19/2000 | 7.21 | 7.33 | 7.13 | 7.21 |
| 09/20/2000 | 7.21 | 7.25 | 7.01 | 7.17 |
| 09/21/2000 | 7.17 | 7.21 | 7.09 | 7.13 |
| 09/22/2000 | 7.01 | 7.33 | 6.97 | 7.25 |
| 09/25/2000 | 7.29 | 7.37 | 7.17 | 7.17 |
| 09/26/2000 | 7.29 | 7.29 | 7.09 | 7.09 |
| 09/27/2000 | 7.21 | 7.21 | 6.89 | 6.97 |
| 09/28/2000 | 6.97 | 7.13 | 6.97 | 7.05 |
| 09/29/2000 | 7.05 | 7.29 | 7.05 | 7.17 |
| 10/02/2000 | 7.01 | 7.21 | 7.01 | 7.01 |
| 10/03/2000 | 7.01 | 7.21 | 7.01 | 7.09 |
| 10/04/2000 | 7.09 | 7.21 | 7.05 | 7.09 |
| 10/05/2000 | 7.21 | 7.41 | 7.21 | 7.33 |
| 10/06/2000 | 7.29 | 7.41 | 7.17 | 7.21 |
| 10/09/2000 | 7.21 | 7.33 | 7.13 | 7.25 |
| 10/10/2000 | 7.13 | 7.37 | 7.13 | 7.25 |
| 10/11/2000 | 7.25 | 7.25 | 7.13 | 7.17 |
| 10/13/2000 | 7.13 | 7.37 | 7.01 | 7.21 |
| 10/16/2000 | 7.25 | 7.37 | 7.21 | 7.29 |
| 10/17/2000 | 7.37 | 7.37 | 7.21 | 7.21 |
| 10/18/2000 | 7.05 | 7.13 | 6.89 | 6.97 |
| 10/19/2000 | 7.09 | 7.17 | 7.01 | 7.05 |
| 10/20/2000 | 7.01 | 7.09 | 6.89 | 6.93 |
| 10/23/2000 | 6.69 | 6.97 | 6.61 | 6.61 |
| 10/24/2000 | 6.65 | 6.65 | 6.53 | 6.53 |
| 10/25/2000 | 6.49 | 6.65 | 6.37 | 6.37 |
| 10/26/2000 | 6.49 | 6.61 | 6.45 | 6.57 |
| 10/27/2000 | 6.73 | 6.73 | 6.57 | 6.69 |
| 10/30/2000 | 6.69 | 6.85 | 6.61 | 6.81 |
| 10/31/2000 | 6.81 | 7.01 | 6.73 | 6.77 |
| 11/01/2000 | 6.77 | 6.81 | 6.65 | 6.77 |
| 11/03/2000 | 6.77 | 6.81 | 6.69 | 6.69 |
| 11/06/2000 | 6.73 | 6.85 | 6.73 | 6.81 |
| 11/07/2000 | 6.73 | 7.01 | 6.69 | 6.89 |
| 11/08/2000 | 7.01 | 7.01 | 6.89 | 6.89 |
| 11/09/2000 | 7.01 | 7.01 | 6.65 | 6.77 |
| 11/10/2000 | 6.77 | 6.93 | 6.73 | 6.89 |
| 11/13/2000 | 6.77 | 6.89 | 6.69 | 6.85 |
| 11/14/2000 | 6.93 | 6.93 | 6.81 | 6.85 |
| 11/16/2000 | 6.85 | 6.85 | 6.69 | 6.77 |
| 11/17/2000 | 6.81 | 6.81 | 6.53 | 6.65 |
| 11/20/2000 | 6.65 | 6.77 | 6.61 | 6.69 |
| 11/21/2000 | 6.69 | 7.29 | 6.69 | 7.21 |
| 11/22/2000 | 7.09 | 7.25 | 7.09 | 7.17 |
| 11/23/2000 | 7.01 | 7.05 | 6.93 | 7.01 |
| 11/24/2000 | 7.05 | 7.05 | 6.93 | 6.97 |
| 11/27/2000 | 7.01 | 7.05 | 6.65 | 6.65 |
| 11/28/2000 | 6.73 | 6.73 | 6.61 | 6.65 |
| 11/29/2000 | 6.69 | 6.73 | 6.65 | 6.65 |
| 11/30/2000 | 6.61 | 6.61 | 6.41 | 6.49 |
| 12/01/2000 | 6.53 | 6.73 | 6.49 | 6.53 |
| 12/04/2000 | 6.45 | 6.53 | 6.41 | 6.45 |
| 12/05/2000 | 6.69 | 6.93 | 6.57 | 6.89 |
| 12/06/2000 | 6.93 | 6.93 | 6.73 | 6.73 |
| 12/07/2000 | 6.81 | 7.21 | 6.73 | 7.17 |
| 12/08/2000 | 7.13 | 7.45 | 7.13 | 7.29 |
| 12/11/2000 | 7.37 | 7.45 | 7.21 | 7.25 |
| 12/12/2000 | 7.21 | 7.25 | 7.09 | 7.13 |
| 12/13/2000 | 7.17 | 7.45 | 7.09 | 7.37 |
| 12/14/2000 | 7.33 | 7.37 | 7.21 | 7.25 |
| 12/15/2000 | 7.37 | 7.37 | 7.13 | 7.17 |
| 12/18/2000 | 7.29 | 7.37 | 7.17 | 7.21 |
| 12/19/2000 | 7.21 | 7.41 | 7.21 | 7.37 |
| 12/20/2000 | 7.09 | 7.29 | 7.09 | 7.17 |
| 12/21/2000 | 7.17 | 7.25 | 6.93 | 7.09 |
| 12/22/2000 | 7.05 | 7.09 | 6.97 | 6.97 |
| 12/26/2000 | 6.97 | 7.01 | 6.81 | 6.85 |
| 12/27/2000 | 6.81 | 7.01 | 6.73 | 6.97 |
| 12/28/2000 | 7.01 | 7.21 | 6.93 | 7.21 |