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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.425
CLOSE 8.4

Low

LOW 6.08

High

HIGH 12.08
DATEOPENHIGHLOWCLOSE
01/02/20139.389.639.219.63
01/03/20139.57109.4610
01/04/20139.9610.529.8210.13
01/07/201310.1710.349.8410.02
01/08/20139.889.949.179.17
01/09/20139.39.519.249.42
01/10/20139.539.659.389.46
01/11/20139.469.519.249.32
01/14/20139.469.579.329.38
01/15/20139.389.579.269.46
01/16/20139.469.779.469.69
01/17/20139.7910.279.7110.02
01/18/201310.1910.510.0910.48
01/21/201310.5211.110.3811.02
01/22/201311.111.6811.0611.6
01/23/201311.6412.081111.23
01/24/201311.0411.0810.3110.38
01/28/201310.3810.61010.02
01/29/201310.0710.2910.0210.09
01/30/201310.2510.369.910.02
01/31/201310.0610.199.7910.19
02/01/201310.2310.410.0910.19
02/04/201310.1510.239.9810
02/05/201310.0710.159.9410.07
02/06/20139.9810.139.6910
02/07/201310.0210.099.699.75
02/08/20139.7710.029.639.8
02/13/20139.810.079.639.98
02/14/20139.88109.799.84
02/15/20139.910.049.759.75
02/18/20139.759.799.59.51
02/19/20139.559.699.49.5
02/20/20139.449.559.119.11
02/21/20139.099.238.88.92
02/22/20139.039.078.748.78
02/25/20138.869.118.788.99
02/26/20139.099.558.999.36
02/27/20139.469.99.49.82
02/28/20139.8210.139.89.96
03/01/20139.849.99.579.8
03/04/20139.659.989.489.63
03/05/20139.699.869.49.4
03/06/20139.5910.179.559.94
03/07/201310.1510.7910.0910.65
03/08/201310.8310.8510.3310.46
03/11/201310.3110.4810.2710.44
03/12/201310.4410.7310.410.52
03/13/201310.5410.6910.2510.38
03/14/201310.4610.529.849.84
03/15/20139.88109.639.69
03/18/20139.739.759.519.67
03/19/20139.759.99.559.69
03/20/20139.759.759.219.34
03/21/20139.389.49.019.07
03/22/20139.119.369.079.13
03/25/20139.179.39.099.17
03/26/20139.199.59.039.07
03/27/20139.099.238.868.96
03/28/20139.1910.119.1910.02
04/01/20139.9810.219.829.96
04/02/20139.9610.079.579.57
04/03/20139.579.739.39.46
04/04/20139.579.579.119.24
04/05/20139.39.469.139.26
04/08/20139.249.348.928.99
04/09/20139.099.178.969.01
04/10/20139.119.248.968.97
04/11/20139.019.038.698.86
04/12/20138.969.018.618.69
04/15/20138.638.658.038.05
04/16/20138.248.368.038.07
04/17/20137.878.077.587.66
04/18/20137.747.747.37.47
04/19/20137.577.627.477.62
04/22/20137.667.917.477.76
04/23/20137.867.977.787.91
04/24/20137.787.997.747.86
04/25/20137.958.057.77.72
04/26/20137.787.787.457.53
04/29/20137.667.727.457.51
04/30/20137.557.87.557.78
05/02/20137.367.457.117.25
05/03/20137.367.417.097.11
05/06/20137.167.186.786.92
05/07/20136.857.046.856.97
05/08/20137.097.136.856.92
05/09/20137.017.046.816.87
05/10/20136.886.96.786.83
05/13/20136.86.856.676.67
05/14/20136.716.766.56.57
05/15/20136.56.696.56.66
05/16/20136.67.346.597.32
05/17/20137.347.837.157.15
05/20/20137.257.436.97.41
05/21/20137.347.97.327.85
05/22/20137.888.667.878.43
05/23/20138.278.838.068.55
05/24/20138.58.788.488.73
05/27/20138.768.768.598.64
05/28/20138.718.98.718.9
05/29/20138.828.878.418.41
05/31/20138.418.417.767.99
06/03/20137.998.317.788.13
06/04/20138.28.227.857.92
06/05/20137.838.037.577.6
06/06/20137.677.677.397.62
06/07/20137.347.437.017.13
06/10/20137.067.26.977.11
06/11/20137.047.086.786.83
06/12/20136.977.016.466.66
06/13/20136.527.166.57.08
06/14/20137.117.156.676.69
06/17/20136.766.976.746.83
06/18/20136.767.156.677.11
06/19/20137.167.256.676.78
06/20/20136.716.856.366.74
06/21/20136.66.676.376.57
06/24/20136.466.556.256.41
06/25/20136.576.576.396.53
06/26/20136.596.676.446.44
06/27/20136.536.676.446.59
06/28/20136.56.66.436.57
07/01/20136.536.626.466.46
07/02/20136.486.56.226.32
07/03/20136.236.536.156.23
07/04/20136.396.466.296.32
07/05/20136.296.376.086.23
07/08/20136.256.376.236.27
07/10/20136.416.466.326.41
07/11/20136.576.716.446.71
07/12/20136.716.856.576.76
07/15/20136.767.066.766.94
07/16/20137.047.136.816.85
07/17/20136.947.116.836.83
07/18/20136.786.996.676.67
07/19/20136.626.626.276.53
07/22/20136.66.926.576.81
07/23/20136.886.956.766.83
07/24/20136.96.956.666.71
07/25/20136.676.956.666.9
07/26/20136.927.016.877.01
07/29/20136.977.026.836.9
07/30/20136.926.956.646.66
07/31/20136.576.66.446.46
08/01/20136.536.66.396.6
08/02/20136.576.676.396.39
08/05/20136.396.626.396.52
08/06/20136.556.66.296.29
08/07/20136.36.396.236.3
08/08/20136.346.66.26.55
08/09/20136.626.96.536.81
08/12/20136.877.326.816.97
08/13/20137.157.156.957.02
08/14/20137.047.257.017.08
08/15/20137.017.156.87.02
08/16/20137.047.26.97.13
08/19/20137.097.296.977.02
08/20/20137.017.066.856.85
08/21/20136.837.096.836.92
08/22/20136.977.136.977.06
08/23/20137.097.187.017.13
08/26/20137.137.166.926.92
08/27/20136.926.996.86.88
08/28/20136.927.116.96.92
08/29/20136.977.156.976.99
08/30/20137.047.086.886.99
09/02/20137.137.417.097.34
09/03/20137.417.67.387.45
09/04/20137.487.577.347.43
09/05/20137.437.737.437.69
09/06/20137.768.017.627.92
09/09/20137.978.737.98.64
09/10/20138.768.88.538.69
09/11/20138.688.788.58.62
09/12/20138.628.698.488.48
09/13/20138.528.688.488.55
09/16/20138.628.768.488.48
09/17/20138.488.788.488.78
09/18/20138.829.068.558.96
09/19/20139.039.048.698.69
09/20/20138.688.828.668.68
09/23/20138.738.98.688.82
09/24/20138.878.928.768.76
09/25/20138.768.838.688.78
09/26/20138.88.948.738.76
09/27/20138.768.98.768.83
09/30/20138.788.98.768.83
10/01/20138.99.188.839.01
10/02/20139.049.298.999.17
10/03/20139.249.439.189.43
10/04/20139.49.529.279.36
10/07/20139.49.59.299.5
10/08/20139.479.59.279.32
10/09/20139.369.368.99.08
10/10/20139.259.619.159.57
10/11/20139.619.689.459.5
10/14/20139.479.969.479.94
10/15/20139.9910.349.7310.13
10/16/201310.210.389.8510.13
10/17/201310.1210.2410.0510.15
10/18/201310.2210.4310.1910.33
10/21/201310.3410.6610.3410.45
10/22/201310.510.6910.510.66
10/23/201310.6810.7710.3610.41
10/24/201310.4810.5210.0610.12
10/25/201310.1710.3810.110.15
10/28/201310.110.4310.0810.36
10/29/201310.4310.5510.2410.36
10/30/201310.410.439.9610.03
10/31/201310.0510.249.8910.03
11/01/201310.0310.129.59.54
11/04/20139.599.689.59.54
11/05/20139.599.629.049.04
11/06/20138.999.018.598.64
11/07/20138.68.978.578.62
11/08/20138.698.768.468.48
11/11/20138.488.558.228.41
11/12/20138.388.628.348.5
11/13/20138.58.738.368.69
11/14/20138.738.858.648.73
11/18/20138.488.858.418.83
11/19/20138.768.98.348.34
11/21/20138.28.577.928.48
11/22/20138.438.718.368.57
11/25/20138.648.828.418.64
11/26/20138.628.698.348.39
11/27/20138.418.468.278.34
11/28/20138.418.538.178.2
11/29/20138.278.468.278.36
12/02/20138.258.388.138.2
12/03/20138.088.297.998.08
12/04/20138.118.227.998.04
12/05/20138.178.418.18.22
12/06/20138.368.458.18.41
12/09/20138.488.528.298.46
12/10/20138.488.598.368.46
12/11/20138.468.538.248.34
12/12/20138.348.438.228.34
12/13/20138.398.438.28.2
12/16/20138.278.528.228.34
12/17/20138.328.458.28.2
12/18/20138.318.538.278.38
12/19/20138.558.598.418.55
12/20/20138.578.628.418.52
12/23/20138.558.68.488.48
12/26/20138.488.598.438.48
12/27/20138.478.58.418.41
12/30/20136.977.066.836.83