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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.5087
CLOSE 20.4389

Low

LOW 8.63

High

HIGH 28.76
DATEOPENHIGHLOWCLOSE
01/02/201226.5826.625.8425.99
01/03/201226.0326.6425.826.36
01/04/201226.2127.5326.1627.53
01/05/201227.4627.6626.8126.96
01/06/201227.0327.1426.5326.73
01/09/201226.7727.0326.5826.86
01/10/201226.9627.0926.2526.32
01/11/201226.3426.5525.8625.95
01/12/201226.0826.0825.6525.97
01/13/201225.8425.9725.5225.97
01/16/201226.0126.1425.8426.14
01/17/201226.4526.4525.7826.03
01/18/201226.0326.425.7126.21
01/19/201226.4526.4925.925.9
01/20/201226.0626.1225.8425.88
01/23/201225.9926.0825.2325.23
01/24/201225.3425.4325.0625.36
01/26/201225.4325.6225.1725.56
01/27/201225.5825.8425.5425.75
01/30/201225.7126.1225.6925.99
01/31/201226.1226.4525.9326.45
02/01/201226.4526.725.9526.19
02/02/201226.2126.2925.6225.73
02/03/201225.7325.9925.6225.99
02/06/201225.9326.2325.8826.21
02/07/201226.2326.426.1426.4
02/08/201226.3626.6626.3226.66
02/09/201226.5126.9626.5126.88
02/10/201226.8828.0226.7927.98
02/13/201227.9827.9827.4427.74
02/14/201227.727.7426.8126.9
02/15/201227.1427.9627.0327.79
02/16/201227.5728.527.5728.43
02/17/201228.7628.7628.3928.52
02/22/201228.1528.1827.8727.92
02/23/201227.7627.9427.227.38
02/24/201227.292827.2927.94
02/27/201227.9827.9827.2227.25
02/28/201227.1227.7227.1227.33
02/29/201227.0927.5326.9627.5
03/01/201227.527.5327.1227.38
03/02/201227.4627.8127.3127.81
03/05/201227.7927.9827.427.98
03/06/201227.8327.8327.3327.38
03/07/201227.5527.7627.2927.66
03/08/201227.8527.9227.1827.18
03/09/201227.2227.2726.9226.96
03/12/201226.7527.0926.6827.01
03/13/201227.1427.5526.927.55
03/14/201227.527.6826.6626.99
03/15/201226.927.0525.7825.8
03/16/201226.0326.3625.6526.36
03/19/201226.2726.2726.0126.14
03/20/201226.0826.1625.7825.99
03/21/201225.9926.0825.4925.49
03/22/201225.4725.7825.3425.41
03/23/201225.5625.7325.3925.67
03/26/201225.7325.8425.4325.69
03/27/201225.6725.9725.5425.86
03/28/201225.926.0325.7325.9
03/29/201225.8425.8625.3925.45
03/30/201225.4725.624.8725.23
04/02/201225.325.7124.9125.6
04/03/201225.6225.6924.3724.61
04/04/201224.4324.8224.1324.74
04/05/201224.6924.8524.2824.28
04/09/201223.8524.1323.7623.81
04/10/201223.8123.8123.3523.4
04/11/201223.4223.5523.1623.16
04/12/201223.3323.7223.1223.72
04/13/201223.5723.7623.0923.31
04/16/201223.5323.6822.723.05
04/17/201223.7224.8723.6324.8
04/18/201224.8225.2323.9624.07
04/19/201224.0224.1123.5923.68
04/20/201223.8723.9623.3523.35
04/23/201223.1223.9623.1223.81
04/24/201223.8324.3923.8324.37
04/25/201224.8725.1923.9624.07
04/26/201224.1524.2223.6323.85
04/27/201223.9424.0523.7923.79
04/30/201223.9424.0523.8124
05/02/201224.0524.4123.6824.13
05/03/201224.1524.3323.7223.72
05/04/201223.8123.9823.5723.57
05/07/201223.792423.6823.85
05/08/201223.8123.8923.5723.63
05/09/201223.4423.7223.4423.61
05/10/201223.682423.6823.98
05/11/201223.9424.0923.7223.85
05/14/201223.832423.0723.16
05/15/201223.2923.5322.8323.07
05/16/201223.5323.7222.9923.63
05/17/201223.72423.223.35
05/18/201223.3723.6422.9122.99
05/21/201220.7720.7719.8419.9
05/22/201219.919.919.3419.51
05/23/201219.3419.7418.6618.95
05/24/201219.0519.1818.5118.8
05/25/201218.7618.9518.4518.45
05/28/201218.4519.1118.3518.95
05/29/201218.9119.1818.1218.18
05/30/201218.2218.718.0618.61
05/31/201218.4519.1818.4519.01
06/01/201218.8918.8918.5118.62
06/04/201218.6219.0318.6218.74
06/05/201218.8618.9718.3518.37
06/06/201218.5319.0718.4319.05
06/08/201218.9519.7118.7619.63
06/11/201219.6519.7119.2419.3
06/12/201219.2819.919.2819.88
06/13/201219.7620.1519.6320.13
06/14/20122020.1519.7220.09
06/15/201220.0721.4419.920.61
06/18/201220.2820.5520.1120.27
06/19/201220.4820.7720.1320.28
06/20/201220.420.4820.0320.46
06/21/201220.4620.5420.1320.34
06/22/201220.3220.5219.6919.72
06/25/201219.6919.7219.4519.55
06/26/201219.6119.819.419.57
06/27/201219.5720.2319.5719.94
06/28/201219.9420.419.920.13
06/29/201220.2820.5520.1320.4
07/02/201220.1720.5720.1720.44
07/03/201220.5220.920.1320.9
07/04/201220.8421.1720.7321.02
07/05/201221.1121.2720.6920.92
07/06/201220.8221.1320.1120.19
07/10/201220.1320.2319.6919.76
07/11/201219.7619.8419.2619.45
07/12/201219.5519.8419.3819.61
07/13/201219.5519.7419.419.47
07/16/201219.6519.819.1719.42
07/17/201219.6919.7619.2219.69
07/18/201219.6720.0319.4719.98
07/19/201220.1320.419.820.11
07/20/201219.9220.1719.6319.69
07/23/201219.2819.6119.0119.2
07/24/201219.3219.3218.9518.99
07/25/201219.2619.318.9118.97
07/26/201219.1819.1818.5718.8
07/27/201218.9120.1718.8920
07/30/201219.7620.2319.7620.23
07/31/201220.2120.5219.8420.27
08/01/201220.2820.7720.1120.44
08/02/201220.2320.3419.6719.96
08/03/201220.5520.6920.2320.69
08/06/201220.6121.2120.5521
08/07/201220.8421.3520.8421.17
08/08/201221.1921.6221.1521.56
08/09/201221.2121.8521.2121.85
08/10/201221.5621.8521.5621.77
08/13/201221.8521.9621.6221.79
08/14/201221.7922.0621.6721.75
08/15/201221.9122.4121.9122.39
08/16/201222.722.722.222.52
08/17/201222.5422.721.9121.98
08/20/201222.1823.062222.83
08/21/201222.7723.0122.1422.23
08/22/201222.3522.6221.9322.45
08/23/201222.1822.3921.521.75
08/24/201221.7521.9121.4621.62
08/27/201221.4821.7321.2721.56
08/28/201221.6721.9121.3521.87
08/29/201221.7321.8121.2321.35
08/30/201221.3521.520.320.3
08/31/201218.8419.918.4718.64
09/03/201218.4719.3218.4718.76
09/04/201218.7618.8618.4318.74
09/05/201218.819.1118.6418.93
09/06/201219.0719.2418.6818.68
09/10/201218.8418.9518.5318.61
09/11/201218.6618.9917.5817.58
09/12/201216.4117.4515.6716.75
09/13/201216.5617.616.5617.49
09/14/201217.6217.8917.4517.76
09/17/201217.7618.0617.7417.87
09/18/201217.9317.9517.6217.81
09/19/201217.8517.9717.3117.35
09/20/201217.3317.7817.217.58
09/21/201217.5617.9517.2917.29
09/24/201217.4117.6417.2717.64
09/25/201217.6217.7917.5117.58
09/26/201217.4117.6817.3317.66
09/27/201217.6817.7617.4317.62
09/28/201217.6217.6217.2517.33
10/01/201217.4117.6217.3517.51
10/02/201217.5817.6217.4117.45
10/03/201217.5117.5117.0617.12
10/04/201217.1417.2216.3116.62
10/05/201216.7117.2216.6417
10/08/201216.9517.3716.7916.98
10/09/201217.0617.1216.7916.87
10/10/201217.0417.1616.7516.79
10/11/20121717.2416.8516.85
10/15/201217.1217.3716.9117.08
10/16/201217.0817.4517.0217.02
10/17/201217.1817.2416.4616.68
10/18/201216.5417.2916.5417.08
10/19/201217.0417.3116.8517.06
10/22/201217.0617.3116.9117.14
10/23/201217.1817.3316.7917.04
10/24/201216.9617.0816.6416.64
10/25/201216.6416.8516.5816.68
10/26/201216.516.7516.3516.5
10/29/201216.5216.615.915.9
10/30/201215.9616.1515.9615.96
10/31/201216.0616.5215.9615.96
11/01/201216.1716.6916.0216.58
11/05/201215.3215.915.2515.81
11/06/201215.8115.9415.2715.61
11/07/201215.5915.6515.0215.07
11/08/201215.1315.1914.7114.75
11/09/201214.914.9214.414.4
11/12/201214.4414.5513.9213.99
11/13/201213.9314.313.1814.17
11/14/201214.1714.1713.5313.57
11/16/201213.1813.5512.7613.24
11/19/201212.7613.1611.4611.46
11/21/201210.7510.899.349.67
11/22/20129.699.698.638.82
11/23/20129.039.848.99.5
11/26/20129.7710.659.639.79
11/27/201210.1710.389.539.75
11/28/20129.9210.069.539.77
11/29/20129.99.969.139.38
11/30/201211.0211.149.9610.96
12/03/201210.8111.3110.4410.67
12/04/201210.7711.3910.2910.46
12/05/201210.6210.639.639.88
12/06/20129.969.989.489.63
12/07/20129.679.829.489.55
12/10/20129.559.559.249.26
12/11/20129.389.849.289.75
12/12/20129.89.989.539.53
12/13/20129.539.559.349.46
12/14/20129.539.699.49.51
12/17/20129.579.679.469.51
12/18/20129.559.599.469.51
12/19/20129.539.639.249.24
12/20/20129.289.49.059.09
12/21/20129.139.488.99.46
12/26/20129.49.519.199.3
12/27/20129.289.368.929.05
12/28/20129.039.38.999.07