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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.118
CLOSE 15.1241

Low

LOW 12.13

High

HIGH 19.66
DATEOPENHIGHLOWCLOSE
01/03/200515.7516.1115.2315.23
01/04/200515.3915.4314.514.5
01/05/200514.6214.7413.9814.06
01/06/200514.2614.313.4613.66
01/07/200513.914.1813.514.1
01/10/200514.2614.313.6613.86
01/11/200514.0614.5413.9414.18
01/12/200514.314.3813.8214.14
01/13/200514.2614.3814.0214.02
01/14/200514.0214.0213.6213.86
01/17/200513.914.2213.5813.74
01/18/200513.4613.6613.1713.21
01/19/200513.3313.5413.2113.21
01/20/200512.8912.9312.6112.73
01/21/200512.8513.2912.8513.09
01/24/200513.2113.6613.0113.62
01/26/200513.8213.9813.713.86
01/27/200513.7813.8213.2513.46
01/28/200513.3313.4612.9713.29
01/31/200513.6614.0613.4614.02
02/01/200513.914.113.5413.66
02/02/200513.8214.1813.5814.18
02/03/200514.1814.3413.914.22
02/04/200514.2214.7414.2214.74
02/09/200514.7414.7414.4614.66
02/10/200514.4615.2314.4615.23
02/11/200515.0715.7114.8715.63
02/14/200515.0715.7114.9115.23
02/15/200514.7915.5114.7915.31
02/16/200515.3515.3914.7414.95
02/17/200515.0715.3914.9915.39
02/18/200515.2315.3114.9915.07
02/21/200514.9515.3114.9515.07
02/22/200514.8715.3914.3814.74
02/23/200514.9515.1914.6614.99
02/24/200515.3115.5115.2315.35
02/25/200515.3115.7515.1515.63
02/28/200515.6315.6315.2315.63
03/01/200515.3515.4315.2315.39
03/02/200515.1515.4315.0715.35
03/03/200515.5515.6715.1515.35
03/04/200515.4315.6715.3515.55
03/07/200515.3915.6715.3915.43
03/08/200515.3115.3114.8714.99
03/09/200514.9514.9914.4214.5
03/10/200514.5414.6214.0214.46
03/11/200514.5415.0714.0614.14
03/14/200514.1814.8713.9814.83
03/15/200514.8714.8714.2214.42
03/16/200514.2614.8714.1414.74
03/17/200514.315.4314.315.27
03/18/200515.2715.2714.5814.74
03/21/200514.4614.7414.1414.42
03/22/200514.4614.9913.4613.74
03/23/200513.7414.0212.9713.17
03/24/200513.4614.0613.4613.9
03/28/200513.8614.2213.714.1
03/29/200514.114.5414.114.46
03/30/200514.5415.3114.5415.11
03/31/200515.1115.2714.4614.66
04/01/200515.1115.1914.7415.07
04/04/200514.1814.513.7814.06
04/05/200514.1814.3813.5813.66
04/06/200513.8613.9813.1313.13
04/07/200513.3313.7813.2113.78
04/08/200513.6613.7813.2513.29
04/11/200513.4613.513.1313.33
04/12/200513.3314.1813.2514.14
04/13/200514.1414.6613.9414.26
04/14/200514.1814.1813.1713.33
04/15/200513.4213.4612.8913.05
04/18/200513.0513.2512.6513.17
04/19/200513.2113.6613.2113.58
04/20/200513.5413.5412.8912.97
04/22/200513.2113.2512.6912.81
04/25/200512.8113.1312.8112.97
04/26/200513.0113.1712.8513.05
04/27/200513.0913.4612.8113.46
04/28/200513.2913.6612.8512.85
04/29/200513.0513.2512.8112.97
05/02/200513.4213.4212.9713.29
05/03/200513.1713.1712.6112.65
05/04/200512.9713.4612.8513.38
05/05/200513.4613.5412.8513.54
05/06/200513.5413.7413.4213.5
05/09/200513.4213.6613.2913.54
05/10/200513.5413.5413.0913.38
05/11/200513.2914.2213.1714.22
05/12/200514.2614.3413.9814.14
05/13/200513.8214.713.7414.46
05/16/200514.4614.9914.1814.99
05/17/200514.8314.8714.4614.79
05/18/200514.715.3514.715.31
05/19/200514.8715.2714.715.27
05/20/200514.9515.1514.7914.95
05/23/200514.8714.9914.7414.87
05/24/200514.715.0314.715.03
05/25/200515.0315.1514.9115.15
05/27/200515.2315.9115.1915.83
05/30/200515.8316.0715.7515.95
05/31/200515.7916.1515.3515.47
06/01/200515.7116.3615.7116.36
06/02/200516.417.2416.2816.8
06/03/200516.7616.8416.0716.44
06/06/200515.9916.1115.3115.95
06/07/200515.5515.9915.3915.63
06/08/200515.8716.2415.5115.67
06/09/200515.1515.5915.0315.19
06/10/200515.5515.7115.3115.55
06/13/200515.6315.9915.3515.39
06/14/200515.4716.814.716.24
06/15/200515.5515.9115.1515.75
06/16/200516.216.215.6715.75
06/17/200516.1116.1115.7515.83
06/20/200515.7115.7115.1915.19
06/21/200515.1915.2714.3814.5
06/22/200514.715.1914.4615.19
06/23/200515.0715.1914.514.62
06/24/200514.6214.9114.4614.83
06/27/200514.5415.2714.5415.23
06/28/200515.2315.2314.714.79
06/29/200514.9114.9914.2614.3
06/30/200514.3814.4614.0214.22
07/01/200514.2614.4213.914.1
07/04/200513.8213.9813.6613.78
07/05/200513.6213.7412.9713.01
07/06/200512.9713.0112.4112.89
07/07/200512.4513.1312.4513.01
07/08/200512.8113.4212.5712.81
07/11/200513.1713.7412.9713.66
07/12/200513.6614.5813.6614.58
07/13/200514.6614.7913.8614.22
07/14/200514.4214.4614.1414.46
07/15/200514.0614.113.6613.74
07/18/200513.5414.1813.514.14
07/19/200513.8214.0213.513.58
07/20/200513.4214.1413.2114.06
07/21/200514.2614.2613.6214.22
07/22/200513.9413.9813.2913.42
07/25/200513.1313.1312.3312.49
07/26/200512.4912.9312.1312.85
07/27/200512.9713.1712.4112.93
07/28/200513.1313.8213.1313.78
07/29/200513.9814.1813.8214.18
08/01/200514.0214.4613.8214.46
08/02/200514.4214.7914.4214.62
08/03/200514.7914.9913.8214.06
08/04/200513.914.2213.5413.54
08/05/200513.8214.0613.3313.54
08/08/200513.7813.9813.5813.78
08/09/200514.114.2613.8214.26
08/10/200514.2614.6614.0614.14
08/11/200513.9814.2213.0913.42
08/12/200512.9713.2912.8513.25
08/15/200513.5813.913.0513.82
08/16/200513.7414.0613.2113.7
08/17/200513.8213.9813.6213.82
08/18/200513.8613.913.2513.25
08/19/200513.6613.6612.6512.97
08/22/200513.2513.5413.2513.5
08/23/200513.5813.5813.2113.33
08/24/200513.0913.3813.0113.13
08/25/200513.2513.7413.2113.74
08/26/200513.513.7413.4213.62
08/29/200513.6213.8213.5813.82
08/30/200513.7813.9413.6613.9
08/31/200513.9414.313.8214.1
09/01/200513.9414.2213.8613.98
09/02/200514.0614.4614.0614.34
09/05/200514.0614.4214.0614.3
09/06/200514.3414.3414.0614.22
09/08/200514.2214.5414.114.5
09/09/200514.515.2314.4615.11
09/12/200514.9515.3114.8715.15
09/13/200515.1515.3115.0715.31
09/14/200515.3115.9915.3115.95
09/15/200515.9916.5615.9916.48
09/16/200516.616.615.9916.03
09/19/200515.7516.6415.7516.6
09/20/200516.616.7616.2416.48
09/21/200516.216.9616.216.76
09/22/200516.8816.8816.4816.52
09/23/200516.521716.4416.96
09/26/200516.9617.8916.7617.65
09/27/200517.6918.3717.6918.37
09/28/200518.4518.7718.0518.77
09/29/200519.0619.0618.1318.81
09/30/200518.9719.6618.9319.34
10/03/200519.0219.2218.5718.81
10/04/200518.8118.8117.8118.29
10/05/200517.8118.1317.417.61
10/06/200517.2818.1716.8817.52
10/07/200517.7318.8117.6118.05
10/10/200518.2518.4517.8517.85
10/11/200518.1318.3316.8418.13
10/13/200517.7718.7717.5618.77
10/14/200518.7719.0617.6918.25
10/17/200518.2518.7317.9318.13
10/18/200518.2518.2516.9616.96
10/19/200516.8417.4416.3217.12
10/20/200517.4417.5216.0716.64
10/21/200516.5617.6916.4817.69
10/24/200517.6917.8917.4417.89
10/25/200517.7318.1717.3217.52
10/26/200517.4417.7317.1617.52
10/27/200517.5217.5216.7216.72
10/28/200516.9617.2816.816.8
10/31/20051717.7316.4417.04
11/01/200517.5217.6517.0817.28
11/03/200517.7317.7317.5217.56
11/04/200517.417.9717.0417.77
11/07/200517.8518.2117.3217.73
11/08/200517.8917.8917.1617.61
11/09/200517.7717.7717.0417.16
11/10/200517.2817.6917.217.44
11/11/200517.217.321717.16
11/14/200516.8816.9616.4416.56
11/16/200516.61716.5217
11/17/200517.2417.441717.04
11/18/200517.0417.2416.7216.88
11/21/200517.0817.1616.5616.6
11/22/200516.4816.5615.8716.56
11/23/200516.6417.0816.616.72
11/24/200516.616.9616.4416.6
11/25/200516.7216.7216.4416.48
11/28/200516.616.9216.4416.72
11/29/200516.6416.9616.5616.96
11/30/200516.7217.416.5217.4
12/01/200517.4817.7317.3217.61
12/02/200517.6117.731717.2
12/05/200517.1617.1616.7216.72
12/06/200516.8417.0816.7216.96
12/07/200516.8416.8816.616.6
12/08/200516.616.6415.8715.87
12/09/200516.1116.215.7916.07
12/12/200516.0716.616.0716.52
12/13/200516.5616.7216.1516.72
12/14/200516.6816.8416.4416.64
12/15/200516.6416.8415.9916.32
12/16/200516.3216.5616.1516.28
12/19/200516.2817.0816.1116.24
12/20/200516.3616.4815.9116.24
12/21/200516.3216.6416.2416.64
12/22/200516.6416.8816.616.8
12/23/200516.816.8816.4416.56
12/26/200516.5616.5616.3216.48
12/27/200516.816.816.2816.52
12/28/200516.4416.4416.1116.32
12/29/200516.3216.4416.216.44