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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.3539
CLOSE 7.3434

Low

LOW 5.3

High

HIGH 10.25
DATEOPENHIGHLOWCLOSE
01/02/20146.876.876.416.45
01/03/20146.456.936.456.93
01/06/20146.937.166.767.09
01/07/20147.127.226.876.87
01/08/20146.926.976.826.82
01/09/20146.836.866.696.74
01/10/20146.746.86.76.71
01/13/20146.766.796.76.73
01/14/20146.766.766.586.69
01/15/20146.696.76.516.58
01/16/20146.66.646.256.31
01/17/20146.356.426.296.29
01/20/20146.346.416.276.32
01/21/20146.46.416.246.27
01/22/20146.326.386.216.28
01/23/20146.316.346.126.12
01/24/20146.116.145.986.01
01/27/20146.086.145.96.08
01/28/20146.116.216.116.11
01/29/20146.086.146.026.02
01/30/20146.036.165.985.98
01/31/20145.986.095.966.08
02/03/20145.996.115.825.86
02/04/20145.926.025.825.85
02/05/20145.885.925.695.8
02/06/20145.886.115.795.88
02/07/20145.926.015.835.98
02/10/20145.936.015.825.82
02/11/20145.865.965.85.89
02/12/20145.985.985.895.9
02/13/20145.885.935.735.9
02/14/20145.955.995.865.86
02/17/20145.865.865.535.54
02/18/20145.575.595.335.33
02/19/20145.335.565.35.48
02/20/20145.465.635.385.57
02/21/20145.595.775.55.7
02/24/20145.695.75.55.53
02/25/20145.55.575.475.56
02/26/20145.75.735.55.5
02/27/20145.565.895.565.82
02/28/20145.885.925.725.82
03/05/20145.855.865.75.7
03/06/20145.745.745.645.7
03/07/20145.725.745.415.44
03/10/20145.465.485.335.38
03/11/20145.385.615.385.47
03/12/20145.485.85.475.76
03/13/20145.796.015.775.89
03/14/20145.965.985.635.69
03/17/20145.725.85.75.79
03/18/20145.746.115.736.06
03/19/20145.996.485.996.44
03/20/20146.47.136.286.71
03/21/20146.326.826.326.7
03/24/20146.766.936.676.89
03/25/20146.826.876.696.76
03/26/20146.86.876.696.74
03/27/20146.827.546.827.41
03/28/20147.487.717.317.34
03/31/20147.377.717.357.68
04/01/20147.737.897.357.86
04/02/20147.898.67.838.2
04/03/20148.198.548.098.52
04/04/20148.68.738.348.36
04/07/20148.618.678.488.61
04/08/20148.748.848.418.49
04/09/20148.518.547.777.94
04/10/20147.98.367.898.15
04/11/20148.128.318.028.25
04/14/20148.258.458.128.45
04/15/20148.428.548.318.38
04/16/20148.488.718.448.65
04/17/20148.739.028.498.93
04/22/20148.99.298.899.19
04/23/20149.179.39.139.22
04/24/20149.269.289.079.17
04/25/20149.129.198.788.91
04/28/20148.879.028.738.96
04/29/20149.039.39.039.29
04/30/20149.289.38.879.06
05/02/20148.548.718.48.71
05/05/20148.639.118.598.9
05/06/20148.949.028.868.97
05/07/20148.879.058.628.68
05/08/20148.688.798.488.67
05/09/20148.718.817.958.02
05/12/20148.068.487.888.33
05/13/20148.338.588.338.47
05/14/20148.598.78.478.7
05/15/20148.78.78.228.25
05/16/20148.478.688.458.45
05/19/20148.448.448.28.25
05/20/20148.258.417.997.99
05/21/20148.038.177.767.87
05/22/20147.958.17.887.99
05/23/20148.038.17.97.95
05/26/20148.028.027.97.95
05/27/20147.947.987.687.72
05/28/20147.727.87.527.72
05/29/20147.687.837.687.76
05/30/20147.797.827.67.6
06/02/20147.677.767.567.56
06/03/20147.567.727.497.65
06/04/20147.677.677.577.63
06/05/20147.677.677.537.54
06/06/20147.948.337.88.25
06/09/20148.258.588.058.33
06/10/20148.368.488.288.41
06/11/20148.568.648.118.18
06/13/20148.188.258.028.06
06/16/20148.148.187.867.95
06/17/20147.957.997.797.79
06/18/20147.828.067.798.03
06/20/20147.957.957.597.59
06/23/20147.637.727.537.56
06/24/20147.567.727.447.52
06/25/20147.487.657.417.5
06/26/20147.547.597.457.5
06/27/20147.57.537.277.42
06/30/20147.447.467.267.37
07/01/20147.417.427.067.1
07/02/20147.17.187.047.15
07/03/20147.17.186.977.15
07/04/20147.157.267.117.18
07/07/20147.147.357.117.35
07/08/20147.47.447.297.37
07/10/20147.537.567.277.33
07/11/20147.347.357.237.26
07/14/20147.277.637.277.57
07/15/20147.617.717.597.68
07/16/20147.87.87.417.53
07/17/20147.537.637.417.44
07/18/20147.697.917.537.9
07/21/20147.848.067.798.02
07/22/20148.18.257.847.88
07/23/20147.787.797.567.59
07/24/20147.597.727.597.64
07/25/20147.657.677.567.59
07/28/20147.617.657.347.37
07/29/20147.347.47.217.34
07/30/20147.377.417.257.31
07/31/20147.227.267.157.21
08/01/20147.187.297.147.26
08/04/20147.217.387.187.38
08/05/20147.357.457.277.34
08/06/20147.337.497.277.46
08/07/20147.57.527.47.49
08/08/20147.467.657.47.64
08/11/20147.647.827.647.73
08/12/20147.577.827.567.65
08/13/20147.657.737.447.49
08/14/20147.497.647.387.59
08/15/20147.647.97.647.87
08/18/20148.028.057.837.84
08/19/20147.847.957.797.94
08/20/20147.958.187.878.17
08/21/20148.118.378.118.32
08/22/20148.268.378.228.26
08/25/20148.368.488.288.45
08/26/20148.458.688.448.66
08/27/20148.79.398.79.23
08/28/20149.099.328.758.93
08/29/20148.949.438.819.4
09/01/20149.5710.259.579.92
09/02/20149.8710.079.599.63
09/03/20149.739.979.49.55
09/04/20149.349.519.119.17
09/05/20149.159.348.879.01
09/08/20149.239.438.568.64
09/09/20148.528.878.48.41
09/10/20148.398.518.188.48
09/11/20148.68.718.478.52
09/12/20148.378.568.288.47
09/15/20148.518.558.38.4
09/16/20148.478.948.358.82
09/17/20149.059.219.029.06
09/18/20149.049.048.748.93
09/19/20148.788.988.568.73
09/22/20148.598.598.138.39
09/23/20148.38.438.168.18
09/24/20148.188.248.028.14
09/25/20148.188.228.058.11
09/26/20148.18.588.18.45
09/29/20147.868.247.867.94
09/30/20147.957.987.57.56
10/01/20147.497.537.187.26
10/02/20147.347.417.117.16
10/03/20147.267.377.167.33
10/06/20148.418.587.838.01
10/07/20148.178.398.028.25
10/08/20148.418.487.928.09
10/09/20148.338.368.118.17
10/10/20148.078.147.687.78
10/13/20148.178.398.028.25
10/14/20148.138.257.98.16
10/15/20147.978.037.577.86
10/16/20147.567.727.497.56
10/17/20147.738.17.678.06
10/20/20148.068.077.727.84
10/21/20147.297.577.117.26
10/22/20147.297.356.917.04
10/23/20147.037.046.576.57
10/24/20146.657.166.617.02
10/27/20146.076.365.986.19
10/28/20146.516.556.216.54
10/29/20146.466.666.466.64
10/30/20146.696.936.686.92
10/31/20147.17.186.777.18
11/03/20147.117.126.836.96
11/04/20147.087.086.896.99
11/05/20146.956.976.876.92
11/06/20146.916.936.656.72
11/07/20146.746.876.546.76
11/10/20146.877.036.786.95
11/11/20146.887.066.877.02
11/12/20146.967.146.916.95
11/13/20146.977.076.816.85
11/14/20146.656.76.356.51
11/17/20146.466.466.016.01
11/18/20146.026.115.736.07
11/19/20146.026.6266.57
11/21/20146.657.036.657.03
11/24/20147.127.266.977.02
11/25/20146.977.186.927.04
11/26/20147.127.156.976.97
11/27/20147.047.116.956.96
11/28/201477.086.936.95
12/01/20146.816.896.46.49
12/02/20146.536.726.396.69
12/03/20146.696.886.56.8
12/04/20146.86.916.626.78
12/05/20146.746.86.466.53
12/08/20146.576.616.496.54
12/09/20146.466.536.236.35
12/10/20146.326.426.016.11
12/11/20146.136.195.936.11
12/12/20146.056.3666.2
12/15/20146.126.326.126.21
12/16/20146.116.125.755.94
12/17/20145.966.55.96.46
12/18/20146.476.666.316.34
12/19/20146.346.536.266.42
12/22/20146.466.576.356.49
12/23/20146.436.626.46.47
12/26/20146.456.886.436.76
12/29/20146.897.16.836.83
12/30/20146.886.966.686.69