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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.6266
CLOSE 23.6026

Low

LOW 16.53

High

HIGH 28.06
DATEOPENHIGHLOWCLOSE
01/02/200821.2721.4720.7921.19
01/03/200820.9921.6320.9120.99
01/04/200821.1121.1520.3820.79
01/07/200820.6721.6320.2221.07
01/08/200821.4321.7920.8321.07
01/09/200820.8321.7120.5521.63
01/10/200821.3921.6720.7921.19
01/11/200821.1921.2720.7120.75
01/14/200821.1121.1120.3420.87
01/15/200820.3820.5920.0220.43
01/16/200820.0221.1120.0220.91
01/17/200820.5521.1520.2620.38
01/18/200820.7521.3920.3821.39
01/21/200820.120.6319.8219.82
01/22/200820.0221.3519.6619.7
01/23/200819.5819.5818.3318.77
01/24/200818.9319.518.8519.1
01/28/200819.120.1818.8920.02
01/29/200820.0621.6719.9820.91
01/30/200820.9121.1920.5120.83
01/31/200820.4720.8319.719.9
02/01/200820.4721.3119.7420.79
02/06/200820.0220.5119.7419.86
02/07/200819.7420.3819.320.02
02/08/200819.8220.1819.5820.06
02/11/200820.0220.9119.9820.91
02/12/200820.9121.8420.9121.55
02/13/200821.6322.2821.1522.2
02/14/200822.2422.6421.1921.27
02/15/200821.2721.5920.9521.27
02/18/200821.5121.8421.2721.79
02/19/200821.8422.2821.5121.84
02/20/200821.5522.621.3522.36
02/21/200822.6423.222.222.8
02/22/200822.8824.1322.8424.01
02/25/200824.0125.0623.5724.82
02/26/200824.8225.1423.9324.49
02/27/200824.4524.9423.8123.81
02/28/200824.0924.0922.7623
02/29/200823.0423.9722.1222.6
03/03/200822.7624.5322.6424.29
03/04/200824.0924.8223.7724.82
03/05/200824.8225.124.1324.82
03/06/200824.7424.8223.6523.77
03/07/200823.5323.6522.6423.41
03/10/200822.9623.2921.8422.8
03/11/200823.5324.722.9624.7
03/12/200824.5325.124.4124.7
03/13/200824.4125.3823.6525.3
03/14/200825.4625.5424.3725.02
03/17/200824.0925.0623.8924.57
03/18/200825.0225.4224.5724.94
03/19/200824.9425.5424.3324.57
03/20/200824.5325.1824.3324.74
03/24/200825.0225.3824.4124.61
03/25/200825.0225.0223.9724.37
03/26/200824.3724.723.6523.65
03/27/200824.0124.3723.3723.77
03/28/200823.7724.0923.6924.01
03/31/200823.6524.6623.4524.37
04/01/200825.0225.324.4524.98
04/02/200825.1426.0225.1425.94
04/03/200825.926.4725.5825.98
04/04/200826.0226.1525.1825.9
04/07/200825.926.2724.2924.74
04/08/200824.3725.0224.0924.57
04/09/200824.7424.7423.2523.65
04/10/200823.6524.0122.9623.2
04/11/200823.0823.3322.8823.33
04/14/200823.2923.4922.8823.29
04/15/200823.3723.6122.2822.64
04/16/200822.762322.222.48
04/17/200822.6823.5722.2822.96
04/18/200823.6523.7322.9623
04/22/200823.223.4122.5222.64
04/23/200822.7622.922222.28
04/24/200822.2822.7622.0422.76
04/25/20082323.0822.1222.28
04/28/200822.6822.6821.6721.79
04/29/200821.7921.8421.3921.79
04/30/200821.7923.4921.5522.76
05/02/200823.6423.7923.3823.57
05/05/200822.8822.8821.9422.54
05/06/200822.5422.5422.0522.28
05/07/200822.2822.2821.7221.83
05/08/200821.8322.0921.6822.02
05/09/200821.9422.0921.5622.09
05/12/200822.2822.5422.0222.32
05/13/200822.5422.9222.4322.77
05/14/200822.822.9922.3222.39
05/15/200822.3222.9522.2422.62
05/16/200823.4123.5622.9522.99
05/19/200823.3323.6322.9923.52
05/20/200823.1423.6322.9523.48
05/21/200823.4123.4423.1423.33
05/23/200823.0723.3322.6923.03
05/26/200822.8822.9922.6222.8
05/27/200822.8422.8422.0522.2
05/28/200822.2423.5222.223.26
05/29/200823.0723.9722.7322.73
05/30/200824.9526.0724.526.07
06/02/200825.8127.1325.2127.13
06/03/200827.1627.2426.5227.05
06/04/200826.5227.3126.3426.86
06/05/200827.227.8426.9427.35
06/06/200827.5827.5826.0726.75
06/09/200826.7527.225.6226.41
06/10/200826.3426.3425.0226.07
06/11/200826.0726.925.7426.75
06/12/200826.9727.3926.5227.05
06/13/200826.9726.9726.1526.26
06/16/200826.2226.4925.8926.45
06/17/200826.7127.0526.3726.56
06/18/200826.5626.5625.4725.47
06/19/200825.7725.8125.1325.62
06/20/200825.2125.4324.1924.19
06/23/200824.7624.7624.0424.42
06/24/200824.4225.3624.2725.02
06/25/200825.3626.4925.3626.07
06/26/200825.6225.8125.0225.28
06/27/200825.2826.4525.2826.45
06/30/200826.0726.752626.15
07/01/200825.852624.6524.98
07/02/200825.3225.3624.0824.31
07/03/200824.3424.9523.4823.86
07/04/200823.3323.9723.3323.67
07/07/200823.5224.2322.823.59
07/08/200823.1824.0823.1424.08
07/10/200823.8625.8523.2625.55
07/11/200825.1726.4525.1725.92
07/14/200826.5226.7125.6226.26
07/15/200825.6627.9125.0627.58
07/16/200827.3928.0627.227.58
07/17/200827.9127.912626.37
07/18/200826.6726.9725.8126.49
07/21/200826.9727.5826.6726.67
07/22/200826.4126.7525.8126.45
07/23/200826.5227.2826.4126.71
07/24/200826.7527.0525.7726.19
07/25/200825.8926.9425.8126.07
07/28/200826.4126.8626.0726.49
07/29/200826.4926.926.1926.9
07/30/200826.9727.226.4526.67
07/31/200826.6727.0126.3426.86
08/01/200826.3426.9426.3426.52
08/04/200826.7527.0526.1126.67
08/05/200826.7927.7326.627.61
08/06/200827.5827.9126.4526.97
08/07/200827.0527.0526.0426.11
08/08/20082626.4925.8126.22
08/11/200826.6726.6724.6525.02
08/12/200824.9825.3224.3824.57
08/13/200824.7625.5124.0124.42
08/14/200824.8725.1324.1924.87
08/15/200825.2125.2123.5224.31
08/18/200825.0225.124.1924.76
08/19/200824.5325.5824.3824.98
08/20/200825.125.4724.7625.25
08/21/200826.7928.0625.3226
08/22/200826.2626.6725.7426.49
08/25/200826.5226.7126.1526.34
08/26/200826.1926.7525.9225.92
08/27/200826.2626.7526.2626.75
08/28/200826.9727.0126.2626.56
08/29/200826.8226.8225.8526.07
09/01/200825.8926.4525.8926.41
09/02/200826.326.6726.0726.52
09/03/200826.5626.6425.2825.89
09/04/200825.6225.8924.7625.13
09/05/200824.9525.5124.6125.32
09/08/200825.5526.1124.3125.25
09/09/200824.9825.3624.1224.19
09/10/200824.1225.0223.0723.48
09/11/200823.0323.5622.523.56
09/12/200823.4423.8922.9923.89
09/15/200822.8823.2221.8322.32
09/16/200821.7521.8720.4421.3
09/17/200820.9320.9318.619.76
09/18/200819.9120.8519.5420.7
09/19/200822.0523.7821.7523.67
09/22/200823.8223.8623.0723.59
09/23/200823.5923.7422.3222.77
09/24/200823.3323.4122.0222.02
09/25/200822.7323.9722.6923.33
09/26/200823.1424.3122.9924.31
09/29/200824.4224.521.4123.59
09/30/200823.5925.0222.9925.02
10/01/200824.9124.9124.0124.23
10/02/200823.7824.1222.1323.48
10/03/200823.8924.522.4723.86
10/06/200822.4322.7719.9122.77
10/07/200822.7722.9521.3421.9
10/08/200821.5621.5619.3920.78
10/09/200821.1521.8720.8921.11
10/10/200819.2720.3318.2219.91
10/13/200821.6821.7520.4421.75
10/14/200822.5423.5921.9422.5
10/15/200821.4922.4720.2121.41
10/16/200821.5322.2820.2921.23
10/17/200821.5621.9420.720.7
10/20/200821.3821.3820.4821.11
10/21/200820.7421.3420.4820.78
10/22/200819.6920.0619.0119.01
10/23/200818.8619.2417.8518.11
10/24/200816.7618.0716.5317.58
10/27/200817.5818.1116.9117.36
10/28/200818.5619.6917.2819.46
10/29/200820.0221.0419.9120.44
10/30/200821.0423.7820.9323.22
10/31/200822.9923.6722.6523.22
11/03/200823.4823.4821.7222.99
11/04/200823.6723.9723.0723.11
11/05/200822.9923.6321.5321.98
11/06/200821.4922.3920.6621.72
11/07/200821.7222.0921.1521.79
11/10/200822.1722.5420.7421.34
11/11/200821.3423.5921.1923.59
11/12/200823.5223.5220.0620.06
11/13/200820.0622.3220.0622.32
11/14/200822.7322.8821.5322.8
11/17/200822.3224.1921.9823.41
11/18/200822.7724.522.6923.63
11/19/200823.7424.5323.1123.78
11/21/200822.8423.6722.3923.07
11/24/200824.0424.7222.822.99
11/25/200822.8823.9722.5423.26
11/26/200823.0724.9522.8824.5
11/27/200824.3124.7223.5923.97
11/28/200823.8624.5323.4123.86
12/01/200823.6723.7822.7323.56
12/02/200823.8624.0123.4823.63
12/03/200823.6324.3123.4423.59
12/04/200823.8624.5723.7824.12
12/05/200823.5925.4323.5925.32
12/08/200826.1126.712626.07
12/09/200826.5226.5225.125.85
12/10/200826.3426.3724.824.8
12/11/200825.0625.0623.8623.86
12/12/200823.5925.0623.3325.06
12/15/200825.125.123.9724.42
12/16/200824.6124.8324.0824.57
12/17/200824.5724.7623.4424.19
12/18/200824.1925.3224.0125.32
12/19/200825.4325.724.9825.1
12/22/200825.6225.6224.1224.12
12/23/200824.4224.4622.6222.84
12/26/200823.1423.4822.9522.95
12/29/200823.1423.4122.2822.47
12/30/200822.6923.3322.5422.88