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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5159
CLOSE 23.5324

Low

LOW 20.37

High

HIGH 33.67
DATEOPENHIGHLOWCLOSE
01/02/200922.9924.0422.7324.01
01/05/200923.9724.3423.5924.04
01/06/200924.3124.3123.0723.18
01/07/200922.823.4422.7323.22
01/08/200923.0723.7822.9523.18
01/09/200923.0723.4122.7722.88
01/12/200922.823.4822.6523.26
01/13/200923.2623.9723.0323.89
01/14/200923.5923.9723.2223.26
01/15/200923.3724.4622.8424.46
01/16/200924.3825.1723.9724.8
01/19/200924.6824.7623.7423.97
01/20/200923.6723.8222.9923.18
01/21/200923.3324.0423.1823.56
01/22/200923.4123.6322.7323.26
01/23/200922.7323.5922.3223.33
01/26/200923.2623.5623.0723.41
01/27/200923.7823.7822.9923.11
01/28/200923.8623.8623.2223.22
01/29/200923.4123.5223.1123.26
01/30/200922.9923.6322.9923.14
02/02/200923.1423.1422.5422.54
02/03/200922.6922.7722.3522.5
02/04/200922.523.2222.222.5
02/05/200922.4723.4122.3223.26
02/06/200923.2623.7822.9923.63
02/09/200923.7423.9323.1423.67
02/10/200923.9324.6823.6324.19
02/11/200923.9324.6523.9324.31
02/12/200924.0424.3423.4423.67
02/13/200923.8624.2323.5624.04
02/16/200924.1224.1223.6724.04
02/17/200923.4123.8623.2623.26
02/18/200923.6723.8223.2223.48
02/19/200923.6723.8622.9923.14
02/20/200922.7723.6322.7323.41
02/25/200922.2822.9522.2822.43
02/26/200922.6223.3322.4722.73
02/27/200922.5423.5222.4723.14
03/02/200922.9923.1422.3222.32
03/03/200922.5422.6221.7221.87
03/04/200922.0922.3921.9422.17
03/05/200921.7922.0921.5621.72
03/06/200921.7922.2421.5621.64
03/09/200921.4922.221.4121.79
03/10/200921.8722.8821.8722.88
03/11/200922.9923.0721.7521.75
03/12/200921.8321.9421.4521.6
03/13/200921.7921.9821.3821.83
03/16/200921.7522.221.2621.26
03/17/200921.3822.1321.3422.09
03/18/200922.0922.9921.922.69
03/19/200923.0723.0721.922.05
03/20/200922.2822.2821.5621.6
03/23/200921.7521.9421.2621.49
03/24/200921.4521.6421.1121.41
03/25/200921.5621.9821.4121.64
03/26/200921.9422.6221.622.54
03/27/200922.2822.7722.0222.24
03/30/200922.4722.7322.1722.58
03/31/200922.9523.1422.4722.92
04/01/200922.6223.5922.4723.59
04/02/200923.9724.3123.5924.27
04/03/200924.3124.6824.0824.65
04/06/200924.3124.6124.0124.61
04/07/200924.2324.4623.9324.31
04/08/200924.5724.9524.3124.95
04/09/200925.0625.4724.2324.68
04/13/200924.525.3224.2724.87
04/14/200924.6524.7623.8624.31
04/15/200924.2324.8723.8924.87
04/16/200925.1325.424.7225.4
04/17/200925.1325.4325.0225.28
04/20/200925.125.2124.3424.68
04/22/200925.1725.4324.7624.76
04/23/200924.825.1324.525.1
04/24/200925.2125.2124.7624.76
04/27/200924.3124.8724.2324.23
04/28/200924.3125.424.2325.4
04/29/200925.426.3425.2126.26
04/30/200926.3726.5225.4725.47
05/04/200926.0726.4425.8926.07
05/05/200922.9523.2822.6422.85
05/06/200923.123.4122.6722.85
05/07/200922.8923.1322.1822.46
05/08/200922.6122.7322.2422.7
05/11/200922.5222.5222.1522.39
05/12/200922.6122.6121.7821.81
05/13/200921.5321.7220.7420.95
05/14/200921.0421.9320.8321.78
05/15/200921.3821.6620.9221.38
05/18/200921.6321.8721.3821.66
05/19/200921.8121.8421.2321.41
05/20/200921.6321.6921.3521.41
05/21/200921.3221.3220.820.95
05/22/200921.121.3220.820.95
05/25/200920.9520.9820.7720.92
05/26/200920.821.3220.5821.04
05/27/200920.721.620.721.1
05/28/200921.1321.4721.0721.13
05/29/200921.4422.2720.9522.21
06/01/200922.322.4221.6321.9
06/02/200921.922.2121.3821.38
06/03/200921.2921.520.7721.1
06/04/200921.2621.4420.9521.44
06/05/200921.621.7220.9521.23
06/08/200921.221.3520.8621.01
06/09/200920.9521.220.8921.1
06/10/200921.221.4721.0121.44
06/12/200921.7822.321.622.18
06/15/200922.1222.1221.3221.53
06/16/200921.6321.921.1321.38
06/17/200921.4122.3621.0422.36
06/18/200922.3622.7321.8122.58
06/19/200922.6724.8522.1524.02
06/22/200924.6425.1924.0224.3
06/23/200924.4524.723.6223.78
06/24/200924.0824.1522.9823.07
06/25/200923.0723.3822.8223.07
06/26/200923.1323.2522.8923.07
06/29/200923.1923.9323.0723.81
06/30/200924.0224.0223.123.75
07/01/200923.6524.0823.5623.65
07/02/200923.4423.5323.0423.47
07/03/200923.4723.7123.3223.47
07/06/200923.524.0823.3224.08
07/07/200923.8724.323.6524.08
07/08/200924.0224.0823.7123.81
07/10/200923.923.923.5323.9
07/13/200923.9324.2723.5323.9
07/14/200924.0224.0223.1323.32
07/15/200923.9924.0523.2823.68
07/16/200923.6824.0823.3523.78
07/17/200923.8424.1523.8124.08
07/20/200924.2724.3924.0224.18
07/21/200924.324.3923.8724.15
07/22/200923.924.2123.6823.68
07/23/200923.8424.1523.6223.65
07/24/200923.6223.7523.1323.53
07/27/200923.4723.9323.4123.44
07/28/200923.5323.5323.1323.13
07/29/200923.1323.4122.8923.35
07/30/200923.4423.7523.4123.59
07/31/200923.5923.8423.4123.78
08/03/200923.7823.9623.4423.59
08/04/200923.6823.9623.5923.81
08/05/200923.8424.3323.4724.33
08/06/200924.4525.524.3925.5
08/07/200925.5325.6524.6724.76
08/10/200924.7324.7324.0224.36
08/11/200924.3324.3323.523.5
08/12/200923.5323.5322.9522.95
08/13/200923.123.2822.7923.1
08/14/200923.1623.1622.4922.92
08/17/200922.3922.3922.0322.12
08/18/200922.2122.8222.0922.82
08/19/200922.2122.2721.9322.06
08/20/200922.2122.6122.2122.61
08/21/200922.6122.8222.2122.33
08/24/200922.3922.722.2422.58
08/25/200922.6722.6722.2122.3
08/26/200922.2722.722.2122.58
08/27/200922.6723.8722.6723.81
08/28/200923.9924.1523.0423.35
08/31/200923.3523.3522.5222.82
09/01/200922.6722.8922.3622.55
09/02/200922.4922.5822.3322.36
09/03/200922.5222.7622.3322.76
09/04/200922.7623.0722.5223.07
09/08/200923.1923.4422.9823.44
09/09/200923.4423.4723.0423.28
09/10/200923.2523.6823.123.68
09/11/200923.6823.7523.2823.59
09/14/200923.3223.8123.3223.78
09/15/200923.7823.8123.1923.53
09/16/200923.6823.7823.3223.78
09/17/200923.6823.9623.5923.81
09/18/200923.923.9623.4423.78
09/21/200923.4423.523.0723.07
09/22/200923.2223.3523.0423.13
09/23/200923.1323.1922.7923.01
09/24/200923.1323.1322.5822.67
09/25/200922.5522.722.5222.58
09/28/200922.5822.6722.5222.52
09/29/200922.5822.5822.322.42
09/30/200922.5222.8922.322.85
10/01/200922.8222.8222.322.3
10/02/200922.2122.7321.9622.7
10/05/200922.6723.1922.4223.19
10/06/200923.2823.4422.8923.1
10/07/200923.0423.3522.8223.35
10/08/200923.4123.4123.0423.32
10/09/200923.2223.3223.1323.28
10/13/200923.2823.3822.9823.38
10/14/200923.4423.6823.2823.62
10/15/200923.7123.7823.4723.78
10/16/200923.3523.5923.2823.28
10/19/200923.2523.4423.2523.28
10/20/200923.123.1322.322.85
10/21/200922.723.1322.3622.36
10/22/200922.6122.722.4222.49
10/23/200922.8922.9522.0322.06
10/26/200922.1222.2121.4721.66
10/27/200921.7821.7821.2321.26
10/28/200921.4121.6320.4920.49
10/29/200920.7721.2920.3721.2
10/30/200921.2621.4120.4620.64
11/03/200920.5220.9520.3720.83
11/04/200921.0422.0621.0121.93
11/05/200921.8722.2721.6622.12
11/06/200922.2722.5221.7822.46
11/09/200922.4623.2522.4623.13
11/10/200923.1323.1922.723.1
11/11/200923.123.1922.5823.04
11/12/200922.8223.1922.3622.52
11/13/200922.4623.1622.3323.07
11/16/200923.1323.1922.8923.13
11/17/200922.8923.1922.8923.13
11/18/200923.1623.2822.9523.04
11/19/200922.8522.9222.6722.85
11/23/200923.0123.0722.722.92
11/24/200922.8923.1322.8523.13
11/25/200923.1323.7823.0423.78
11/26/200923.5624.9123.5624.33
11/27/200924.3324.8523.7124.79
11/30/200924.725.0424.0224.02
12/01/200924.5125.7724.2425.5
12/02/200925.5927.3125.5627.16
12/03/200927.3128.4526.5127.59
12/04/200927.2528.3827.0927.62
12/07/200927.6228.2627.427.95
12/08/200927.5528.8827.5528.72
12/09/200928.5429.9828.4129.89
12/10/200930.8732.2930.6332.1
12/11/200932.9933.6730.7231.61
12/14/200931.8932.1329.5829.64
12/15/200929.4329.9828.7229.92
12/16/200930.4430.9329.1229.37
12/17/200929.1529.5528.7828.88
12/18/200929.1529.4928.4528.97
12/21/20092929.3728.7228.72
12/22/200929.0629.0628.2328.48
12/23/200928.9428.9428.0828.66
12/28/200928.9730.3528.7829.8
12/29/200929.8330.2329.7130.2
12/30/200929.8330.2929.8330.1