Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Centrais Elétricas Brasileiras S.A. - Eletrobrás logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.5116
CLOSE 8.5286

Low

LOW 6.45

High

HIGH 10.84
DATEOPENHIGHLOWCLOSE
01/02/20018.228.227.988.06
01/03/20017.868.97.868.9
01/04/20018.829.028.628.62
01/05/20018.748.868.38.3
01/08/20018.38.98.268.66
01/09/20018.949.18.669.1
01/10/20019.029.18.868.98
01/11/20018.989.278.99.19
01/12/20019.279.479.149.35
01/15/20019.359.599.279.59
01/16/20019.599.599.279.35
01/17/20019.359.759.359.59
01/18/20019.3910.159.399.99
01/19/20019.9910.119.759.83
01/22/20019.759.999.719.95
01/23/20019.9910.439.9910.35
01/24/200110.4310.4710.1110.11
01/26/20019.8710.849.8710.35
01/29/200110.3510.5610.3510.39
01/30/200110.3510.4310.0710.11
01/31/200110.1910.3510.0710.07
02/01/20019.999.999.599.59
02/02/20019.599.839.519.59
02/05/20019.599.599.399.51
02/06/20019.879.879.519.67
02/07/20019.479.719.479.67
02/08/20019.6710.119.6710.03
02/09/20019.9510.199.9510.03
02/12/200110.2310.3510.0710.15
02/13/200110.1910.3910.1910.35
02/14/200110.1110.610.1110.6
02/15/200110.610.6810.3910.47
02/16/200110.610.69.599.59
02/19/20019.679.759.399.39
02/20/20019.399.599.149.27
02/21/20019.069.358.98.9
02/22/20018.989.238.989.23
02/23/20019.239.359.239.31
02/28/20018.989.678.989.67
03/01/20019.399.959.399.79
03/02/20019.6710.159.399.99
03/05/20019.879.999.599.63
03/06/20019.679.959.399.39
03/07/20019.519.519.319.43
03/08/20019.5110.199.3910.07
03/09/200110.1110.69.9910.43
03/12/200110.3510.7610.3510.68
03/13/200110.6810.6810.3110.35
03/14/20019.879.999.759.87
03/15/200110.2310.239.7510.03
03/16/20019.8710.239.8710.07
03/19/200110.4310.439.399.67
03/20/20019.6710.039.679.67
03/21/20019.6710.199.679.91
03/22/20019.519.879.149.23
03/23/20019.279.599.149.59
03/26/20019.599.999.599.87
03/27/20019.879.999.759.91
03/28/20019.839.959.759.83
03/29/20019.759.999.559.67
03/30/20019.5110.119.399.99
04/02/20019.7510.119.7510.03
04/03/200110.0310.039.519.63
04/04/20019.679.919.519.67
04/05/20019.839.839.679.67
04/06/20019.679.799.149.23
04/09/20019.239.599.239.59
04/10/20019.759.799.599.59
04/11/20019.679.678.99.02
04/12/20018.669.198.669.14
04/16/20019.069.148.98.9
04/17/20018.668.988.668.82
04/18/20018.829.398.79.1
04/19/20018.99.18.468.58
04/20/20018.228.267.988.02
04/23/20018.028.027.617.98
04/24/20018.068.468.068.46
04/25/20018.468.827.988.62
04/26/20018.588.988.588.98
04/27/20019.149.278.788.86
04/30/20018.99.148.869.06
05/02/20019.029.028.668.9
05/03/20018.828.828.668.78
05/04/20018.788.828.628.62
05/07/20018.588.78.588.62
05/08/20018.628.748.588.66
05/09/20018.668.668.38.34
05/10/20018.348.548.348.38
05/11/20018.268.37.97.98
05/14/20017.737.787.577.57
05/15/20017.617.987.617.78
05/16/20017.738.227.738.18
05/17/20018.188.58.188.26
05/18/20018.38.37.988.06
05/21/20017.737.987.657.82
05/22/20017.657.987.617.61
05/23/20017.617.737.417.53
05/24/20017.497.497.057.13
05/25/20017.057.136.776.85
05/28/20016.976.976.576.69
05/29/20016.576.816.456.81
05/30/20016.657.016.656.97
05/31/20017.217.377.177.25
06/01/20017.137.297.097.21
06/04/20017.497.737.337.53
06/05/20017.378.37.378.3
06/06/20018.38.388.068.1
06/07/20017.988.667.988.38
06/08/20018.468.628.148.14
06/11/20018.028.227.827.98
06/12/20017.987.987.737.73
06/13/20017.868.147.827.82
06/15/20017.298.17.297.9
06/18/20017.497.97.377.37
06/19/20017.377.657.377.49
06/20/20017.297.827.297.61
06/21/20017.497.867.497.49
06/22/20017.657.787.377.41
06/25/20017.537.537.297.33
06/26/20017.297.377.257.37
06/27/20017.497.497.057.09
06/28/20017.137.136.777.09
06/29/20017.217.257.137.13
07/02/20017.137.177.057.09
07/03/20017.177.176.816.89
07/04/20016.896.896.616.65
07/05/20016.736.896.736.85
07/06/20016.777.296.777.01
07/10/20016.777.136.776.89
07/11/20016.657.256.657.25
07/12/20017.017.697.017.65
07/13/20017.737.827.417.73
07/16/20017.737.867.657.73
07/17/20017.738.187.738.1
07/18/20018.18.148.028.06
07/19/20018.068.067.737.78
07/20/20017.737.97.657.78
07/23/20017.828.027.737.73
07/24/20017.737.827.737.82
07/25/20017.787.987.787.98
07/26/20017.98.587.868.34
07/27/20018.588.628.268.62
07/30/20018.668.748.38.38
07/31/20018.388.668.388.66
08/01/20018.468.668.428.58
08/02/20018.628.628.468.58
08/03/20018.588.668.468.58
08/06/20018.588.788.588.78
08/07/20018.788.828.668.74
08/08/20018.668.788.588.58
08/09/20018.588.588.228.26
08/10/20018.38.748.148.74
08/13/20018.748.748.38.58
08/14/20018.468.788.388.78
08/15/20018.99.18.668.94
08/16/20018.948.988.668.9
08/17/20018.748.828.588.7
08/20/20018.548.668.58.66
08/21/20018.628.668.38.54
08/22/20018.78.828.668.66
08/23/20018.58.748.468.66
08/24/20018.628.828.628.74
08/27/20018.748.868.628.82
08/28/20018.98.948.748.82
08/29/20018.869.068.868.94
08/30/20019.029.028.828.82
08/31/20018.828.828.668.82
09/03/20018.828.828.388.38
09/04/20018.588.748.348.34
09/05/20018.38.98.38.82
09/06/20018.829.18.829.1
09/10/20018.99.278.99.14
09/11/20019.069.068.468.46
09/12/20018.228.548.228.22
09/13/20018.38.467.257.25
09/14/20017.017.496.857.49
09/17/20017.618.067.617.82
09/18/20017.738.027.657.94
09/19/20017.988.147.98.1
09/20/20018.068.227.987.98
09/21/20017.377.827.377.53
09/24/20017.737.947.657.86
09/25/20017.987.987.657.82
09/26/20017.617.737.617.73
09/27/20017.617.97.497.73
09/28/20017.828.17.657.73
10/01/20017.617.657.377.41
10/02/20017.417.417.017.01
10/03/20017.017.016.576.77
10/04/20016.816.896.536.85
10/05/20016.857.416.777.29
10/08/20017.217.217.057.21
10/09/20017.217.537.217.53
10/10/20017.417.537.377.49
10/11/20017.538.17.538.1
10/15/20018.068.667.868.66
10/16/20018.468.748.148.14
10/17/20018.268.58.228.3
10/18/20018.38.37.988.14
10/19/20018.18.467.828.3
10/22/20018.468.828.38.82
10/23/20018.78.828.588.62
10/24/20018.468.468.068.3
10/25/20018.38.828.148.66
10/26/20018.668.788.58.54
10/29/20018.58.668.468.66
10/30/20018.588.588.148.18
10/31/20018.38.468.228.46
11/01/20018.428.588.268.34
11/05/20018.549.148.549.14
11/06/20019.19.359.069.14
11/07/20019.069.18.868.86
11/08/20018.828.98.668.66
11/09/20018.628.868.38.38
11/12/20018.388.628.148.18
11/13/20018.468.668.468.62
11/14/20018.668.98.628.66
11/16/20018.829.18.588.58
11/19/20018.828.98.668.78
11/20/20018.748.788.468.58
11/21/20018.668.78.468.66
11/22/20018.78.788.628.78
11/23/20018.789.358.748.98
11/26/20019.149.238.628.62
11/27/20018.588.828.428.42
11/28/20018.468.468.228.22
11/29/20018.38.468.148.22
11/30/20018.068.147.787.78
12/03/20017.788.227.788.22
12/04/20018.38.37.97.98
12/05/20018.188.187.868.06
12/06/20018.188.38.028.3
12/07/20018.388.468.228.22
12/10/20018.228.468.228.3
12/11/20018.388.388.028.02
12/12/20018.228.227.827.98
12/13/20017.987.987.497.53
12/14/20017.497.497.017.21
12/17/20017.257.377.137.17
12/18/20017.217.417.137.33
12/19/20017.297.457.017.05
12/20/20017.057.056.816.93
12/21/20017.017.497.017.45
12/26/20017.537.657.377.61
12/27/20017.737.97.737.82
12/28/20017.948.027.948.02