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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7581
CLOSE 9.7914

Low

LOW 5.6

High

HIGH 19.22
DATEOPENHIGHLOWCLOSE
01/02/20038.428.548.428.54
01/03/20038.548.668.388.38
01/06/20038.548.588.428.46
01/07/20038.388.468.228.26
01/08/20038.268.268.148.22
01/09/20038.38.468.148.22
01/10/20038.388.98.348.82
01/13/20038.98.948.38.3
01/14/20038.58.668.38.54
01/15/20038.468.628.38.38
01/16/20038.58.588.028.02
01/17/20037.947.947.577.69
01/20/20037.577.657.337.57
01/21/20037.577.577.377.37
01/22/20037.297.297.097.09
01/23/20037.257.336.977.29
01/24/20037.297.296.776.85
01/27/20036.696.896.616.69
01/28/20036.696.816.376.49
01/29/20036.417.016.377.01
01/30/20037.137.176.936.93
01/31/20036.937.056.896.93
02/03/20036.977.016.776.97
02/04/20036.776.816.616.65
02/05/20036.616.816.616.61
02/06/20036.496.616.416.61
02/07/20036.736.856.616.69
02/10/20036.696.736.416.65
02/11/20036.616.656.416.53
02/12/20036.496.616.416.45
02/13/20036.326.4166
02/14/200366.125.965.96
02/17/20036.126.326.126.2
02/18/20036.416.456.326.41
02/19/20036.536.536.246.24
02/20/20036.086.165.966.08
02/21/20036.086.125.926.04
02/24/20036.126.125.845.84
02/25/20035.766.045.65.84
02/26/20035.85.925.645.64
02/27/20035.685.925.685.8
02/28/20035.8465.86
03/05/20036.046.25.966.12
03/06/20036.416.616.326.53
03/07/20036.456.936.376.69
03/10/20036.496.536.166.16
03/11/20036.26.456.086.32
03/12/20036.416.616.246.61
03/13/20036.616.616.326.37
03/14/20036.376.496.246.45
03/17/20036.126.616.126.45
03/18/20036.456.696.456.57
03/19/20036.496.616.376.37
03/20/20036.286.536.246.45
03/21/20036.496.616.416.45
03/24/20036.376.416.246.28
03/25/20036.376.536.286.45
03/26/20036.456.576.456.53
03/27/20036.376.496.326.41
03/28/20036.416.576.416.57
03/31/20036.536.536.376.49
04/01/20036.616.936.616.73
04/02/20036.937.256.937.13
04/03/20037.177.987.177.98
04/04/20037.988.227.788.14
04/07/20038.268.548.268.42
04/08/20038.388.387.657.73
04/09/20037.787.787.257.33
04/10/20037.257.377.097.13
04/11/20037.337.337.217.25
04/14/20037.257.337.057.21
04/15/20037.137.377.097.37
04/16/20037.377.537.257.25
04/17/20037.497.737.337.69
04/22/20037.577.657.497.53
04/23/20037.457.657.457.45
04/24/20037.417.617.337.45
04/25/20037.377.577.377.45
04/28/20037.457.97.337.9
04/29/20037.988.147.657.86
04/30/20037.788.027.787.98
05/02/20038.428.788.428.7
05/05/20038.58.78.58.58
05/06/20038.58.628.348.34
05/07/20038.428.988.428.9
05/08/20038.949.438.949.35
05/09/20039.3510.159.359.99
05/12/20039.999.999.519.59
05/13/20039.8310.039.839.83
05/14/20039.879.919.679.75
05/15/20039.719.719.149.19
05/16/20039.149.238.79.06
05/19/20038.868.948.548.58
05/20/20038.588.588.268.42
05/21/20038.389.028.388.82
05/22/20038.829.068.788.94
05/23/20038.829.068.828.94
05/26/20038.98.988.588.58
05/27/20038.58.948.58.82
05/28/20038.989.028.828.86
05/29/20038.989.278.829.14
05/30/20039.19.278.949.19
06/02/20039.19.238.949.1
06/03/20038.99.278.99.27
06/04/20039.319.799.239.63
06/05/20039.639.839.399.39
06/06/20039.559.679.319.55
06/09/20039.519.559.399.39
06/10/20039.319.639.149.19
06/11/20039.069.239.069.1
06/12/20039.19.318.949.14
06/13/20039.199.319.149.19
06/16/20039.149.479.149.19
06/17/20039.149.319.069.06
06/18/20038.989.028.428.58
06/20/20038.668.668.028.18
06/23/20038.188.348.18.3
06/24/20038.38.58.228.38
06/25/20038.348.58.068.1
06/26/20038.188.187.98.06
06/27/20038.028.17.867.98
06/30/20037.867.947.827.82
07/01/20037.828.267.738.26
07/02/20038.348.58.38.38
07/03/20038.188.268.18.14
07/04/20038.38.348.148.3
07/07/20038.188.348.188.22
07/08/20038.228.668.228.62
07/10/20038.628.628.38.46
07/11/20038.388.428.188.22
07/14/20038.38.58.228.3
07/15/20038.38.58.38.42
07/16/20038.588.588.38.38
07/17/20038.268.628.268.58
07/18/20038.78.788.588.78
07/21/20038.78.828.548.7
07/22/20038.78.868.668.82
07/23/20038.98.988.668.7
07/24/20038.788.98.668.86
07/25/20038.98.98.628.66
07/28/20038.628.668.388.42
07/29/20038.428.428.18.14
07/30/20038.148.187.827.9
07/31/20037.948.027.657.73
08/01/20037.737.737.417.49
08/04/20037.377.737.297.37
08/05/20037.537.577.377.41
08/06/20037.497.577.017.01
08/07/20037.097.497.097.45
08/08/20037.457.97.457.82
08/11/20037.97.97.697.73
08/12/20037.787.827.577.61
08/13/20037.537.617.337.45
08/14/20037.417.657.377.61
08/15/20037.657.867.577.78
08/18/20037.868.17.868.02
08/19/20038.18.227.868.18
08/20/20038.18.58.068.5
08/21/20038.468.588.268.54
08/22/20038.628.668.428.46
08/25/20038.468.58.188.26
08/26/20038.38.668.188.58
08/27/20038.628.748.548.74
08/28/20038.748.868.588.74
08/29/20038.588.788.468.7
09/01/20038.548.828.548.82
09/02/20038.748.948.748.9
09/03/20038.789.068.788.78
09/04/20038.789.18.748.98
09/05/20038.99.318.869.1
09/08/20039.199.238.949.02
09/09/20038.988.988.548.54
09/10/20038.549.198.469.06
09/11/20039.199.839.199.51
09/12/20039.3110.199.3110.15
09/15/200310.1510.7610.1510.64
09/16/200310.7610.9210.3910.43
09/17/200310.4711.0810.3111.08
09/18/200310.961110.5110.56
09/19/200310.610.7610.3510.35
09/22/200310.2310.239.759.95
09/23/20039.839.879.439.83
09/24/20039.799.999.679.67
09/25/20039.679.679.399.43
09/26/20039.519.919.439.47
09/29/20039.479.719.439.71
09/30/20039.719.719.439.59
10/01/20039.6310.079.599.91
10/02/20039.9110.399.9110.31
10/03/200310.5110.6810.4710.47
10/06/200310.4711.0810.4311.04
10/07/200311.2411.6411.1611.56
10/08/200311.7612.3711.7612.33
10/09/200312.5712.6511.9712.25
10/10/200312.2512.3311.8812.25
10/13/200312.3313.0512.2913.01
10/14/200313.0913.6613.0913.54
10/15/200313.6213.6612.2512.93
10/16/200313.0513.2512.6113.05
10/17/200312.9312.9312.2912.73
10/20/200312.7314.512.7314.5
10/21/200314.514.6613.9814.22
10/22/200314.1814.4213.9814.18
10/23/200313.6614.1813.4614.18
10/24/200314.0614.0613.4213.46
10/27/200313.513.5413.0913.33
10/28/200313.2913.9413.0913.78
10/29/200313.8214.1413.2913.33
10/30/200313.2513.7813.2513.66
10/31/200313.8614.1813.7414.18
11/03/200314.2615.0314.2614.91
11/04/200315.0315.1914.9515.15
11/05/200315.0315.3514.9515.07
11/06/200314.9916.2414.9916.07
11/07/200316.3216.615.8316.36
11/10/200316.2416.6416.2416.44
11/11/200316.0716.7616.0716.64
11/12/200316.4417.216.4416.96
11/13/200316.9617.0415.7516.03
11/14/200316.1116.1115.6315.91
11/17/200315.5916.0315.4715.79
11/18/200315.8316.1115.1915.23
11/19/200315.5115.5115.0315.23
11/20/200315.0315.7514.9915.47
11/21/200315.3515.8715.3515.75
11/24/200315.8316.9615.5516.8
11/25/20031717.416.2816.8
11/26/2003171716.0316.15
11/27/200316.0716.4816.0316.36
11/28/200316.3616.416.0316.24
12/01/200316.2416.415.5915.67
12/02/200316.0316.3615.6716.15
12/03/200316.0716.215.8316.11
12/04/200316.1116.1115.5515.75
12/05/200315.7516.3215.4716.28
12/08/200316.2817.0816.0316.92
12/09/20031717.416.8416.84
12/10/20031717.2416.7616.8
12/11/200316.81716.617
12/12/200317.217.4416.216.32
12/15/200316.3616.4414.8714.87
12/16/200315.0315.0314.514.7
12/17/200315.0316.415.0315.63
12/18/200315.7917.215.7917.08
12/19/200317.3617.6116.816.92
12/22/200316.9217.5616.817.32
12/23/200317.6118.6517.418.45
12/26/200318.6118.9718.4118.97
12/29/200318.9318.9718.0918.61
12/30/200318.6919.2218.4519.22