ELET3.SA: Centrais Elétricas Brasileiras S.A. - Eletrobrás Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.65

CLOSE 6.6573

Low

LOW 5.36

High

HIGH 10.49

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	6.72	6.72	6.35	6.53
01/05/2015	6.38	6.49	6.28	6.4
01/06/2015	6.43	6.53	6.34	6.46
01/07/2015	6.45	6.8	6.42	6.69
01/08/2015	6.72	6.81	6.4	6.57
01/09/2015	6.55	6.55	6.34	6.42
01/12/2015	6.42	6.53	6.31	6.42
01/13/2015	6.49	6.57	6.36	6.36
01/14/2015	6.4	6.55	6.34	6.5
01/15/2015	6.49	6.73	6.43	6.43
01/16/2015	6.49	6.55	6.42	6.47
01/19/2015	6.42	6.43	6.19	6.21
01/20/2015	6.26	6.31	5.96	6.05
01/21/2015	6.11	6.49	6.08	6.24
01/22/2015	6.34	6.46	6.23	6.23
01/23/2015	6.13	6.4	6	6
01/26/2015	5.79	6.16	5.79	6.05
01/27/2015	6	6.13	5.83	6.02
01/28/2015	5.94	6.11	5.88	6.02
01/29/2015	6.16	6.16	5.96	6.08
01/30/2015	5.98	6.01	5.81	5.92
02/02/2015	5.89	5.97	5.81	5.96
02/03/2015	6	6.27	6	6.17
02/04/2015	6.17	6.42	6.01	6.05
02/05/2015	6.12	6.12	5.88	5.89
02/06/2015	5.9	5.94	5.77	5.94
02/09/2015	5.94	5.98	5.78	5.79
02/10/2015	5.82	5.97	5.69	5.74
02/11/2015	5.64	5.79	5.55	5.75
02/12/2015	5.85	5.94	5.77	5.88
02/13/2015	5.9	6.04	5.81	5.86
02/18/2015	5.96	6.19	5.96	6.13
02/19/2015	6.16	6.26	6.09	6.19
02/20/2015	6.19	6.21	6.04	6.07
02/23/2015	5.98	6.17	5.83	5.83
02/24/2015	5.88	6	5.86	5.88
02/25/2015	5.83	5.96	5.81	5.94
02/26/2015	5.94	6.16	5.89	6.11
02/27/2015	6.13	6.26	6.07	6.17
03/02/2015	6.17	6.26	5.82	5.89
03/03/2015	5.9	5.96	5.88	5.96
03/04/2015	5.88	5.92	5.79	5.82
03/05/2015	5.9	5.93	5.82	5.88
03/06/2015	5.88	6	5.79	5.81
03/09/2015	5.77	5.79	5.66	5.79
03/10/2015	5.7	5.9	5.64	5.71
03/11/2015	5.73	5.74	5.6	5.64
03/12/2015	5.73	5.85	5.59	5.66
03/13/2015	5.59	5.79	5.5	5.77
03/16/2015	5.81	5.88	5.6	5.73
03/17/2015	5.67	5.94	5.66	5.88
03/18/2015	5.85	6.31	5.83	6.13
03/19/2015	6.15	6.21	5.94	6.15
03/20/2015	6.23	6.47	6.19	6.4
03/23/2015	6.34	6.66	6.34	6.61
03/24/2015	6.64	6.85	6.64	6.84
03/25/2015	6.85	7.12	6.85	6.96
03/26/2015	6.89	6.91	6.51	6.51
03/27/2015	6.47	6.58	6.26	6.31
03/30/2015	6.38	6.68	6.16	6.55
03/31/2015	6.57	6.76	6.46	6.65
04/01/2015	6.73	7.14	6.66	6.87
04/02/2015	6.95	7.1	6.8	6.91
04/06/2015	7.03	7.11	6.91	7.02
04/07/2015	6.96	7.15	6.81	6.99
04/08/2015	7.03	7.08	6.81	6.95
04/09/2015	6.96	6.97	6.76	6.95
04/10/2015	6.95	6.97	6.88	6.91
04/13/2015	6.89	7.1	6.88	7.04
04/14/2015	7.06	7.11	6.92	6.93
04/15/2015	6.95	7.25	6.88	7.14
04/16/2015	7.15	7.42	7.12	7.31
04/17/2015	7.25	7.42	7.15	7.18
04/20/2015	7.11	7.34	7.06	7.18
04/22/2015	7.19	7.79	7.18	7.6
04/23/2015	7.56	8.07	7.41	7.95
04/24/2015	7.97	8.67	7.97	8.58
04/27/2015	8.44	8.64	8.25	8.54
04/28/2015	8.56	9.08	8.4	8.98
04/29/2015	8.89	9.13	8.7	9.02
04/30/2015	8.85	9.21	8.25	8.41
05/04/2015	8.37	8.79	8.21	8.64
05/05/2015	8.47	9.95	8.45	9.68
05/06/2015	9.68	10.49	9.66	9.99
05/07/2015	10.03	10.42	9.34	9.49
05/08/2015	9.8	9.8	9.17	9.35
05/11/2015	9.44	9.59	9.17	9.32
05/12/2015	9.4	9.57	9.17	9.34
05/13/2015	9.16	9.16	8.37	8.49
05/14/2015	8.3	8.66	8.09	8.16
05/15/2015	8.21	8.54	8.17	8.33
05/18/2015	8.2	8.36	8.18	8.29
05/19/2015	8.32	8.43	7.79	7.91
05/20/2015	7.75	7.98	7.67	7.75
05/21/2015	7.69	7.79	7.52	7.61
05/22/2015	7.49	7.87	7.27	7.72
05/25/2015	7.67	8.22	7.53	8.1
05/26/2015	8.11	8.14	7.46	7.67
05/27/2015	7.71	8.03	7.67	8.03
05/28/2015	7.99	8.41	7.69	7.71
05/29/2015	7.75	7.82	7.41	7.44
06/01/2015	7.49	7.99	7.44	7.9
06/02/2015	7.95	8.18	7.84	8.11
06/03/2015	8.02	8.16	7.76	7.87
06/05/2015	7.87	7.9	7.67	7.71
06/08/2015	7.73	7.94	7.65	7.73
06/09/2015	7.69	7.79	7.53	7.59
06/10/2015	7.65	7.76	7.37	7.45
06/11/2015	7.49	7.54	7.38	7.5
06/12/2015	7.49	7.57	7.4	7.45
06/15/2015	7.41	7.49	7.3	7.42
06/16/2015	7.49	7.56	7.38	7.41
06/17/2015	7.44	7.49	7.27	7.4
06/18/2015	7.35	7.53	7.35	7.53
06/19/2015	7.44	7.52	7.41	7.45
06/22/2015	7.49	7.57	7.46	7.52
06/23/2015	7.56	7.56	7.29	7.34
06/24/2015	7.34	7.41	7.1	7.23
06/25/2015	7.23	7.23	6.87	6.95
06/26/2015	6.99	7.06	6.83	6.88
06/29/2015	6.8	6.97	6.65	6.88
06/30/2015	6.92	7.03	6.76	6.78
07/01/2015	6.85	6.92	6.72	6.8
07/02/2015	6.8	6.88	6.65	6.83
07/03/2015	6.87	6.87	6.72	6.78
07/06/2015	6.69	7.07	6.65	6.92
07/07/2015	6.88	6.91	6.58	6.8
07/08/2015	6.65	6.88	6.65	6.7
07/10/2015	6.88	6.88	6.66	6.84
07/13/2015	6.8	6.92	6.73	6.85
07/14/2015	6.77	7.14	6.77	7.11
07/15/2015	7.1	7.1	6.87	6.87
07/16/2015	6.88	6.96	6.77	6.78
07/17/2015	6.83	6.87	6.7	6.7
07/20/2015	6.69	6.7	6.46	6.54
07/21/2015	6.45	6.68	6.4	6.59
07/22/2015	6.57	6.8	6.49	6.62
07/23/2015	6.57	6.61	6.43	6.49
07/24/2015	6.4	6.43	5.9	6.07
07/27/2015	5.96	6.39	5.88	6.26
07/28/2015	6.24	6.4	6.19	6.27
07/29/2015	6.19	6.32	6.16	6.28
07/30/2015	6.26	6.55	6.24	6.5
07/31/2015	6.45	6.73	6.39	6.68
08/03/2015	6.57	6.78	6.55	6.76
08/04/2015	6.78	6.96	6.58	6.66
08/05/2015	6.65	6.65	6.46	6.51
08/06/2015	6.45	6.58	6.35	6.51
08/07/2015	6.42	6.53	6.3	6.34
08/10/2015	6.34	6.42	6.2	6.28
08/11/2015	6.28	6.28	6.13	6.24
08/12/2015	6.2	6.39	6.09	6.11
08/13/2015	6.11	6.2	5.97	6.04
08/14/2015	6.09	6.11	6.01	6.05
08/17/2015	6.02	6.24	5.94	5.97
08/18/2015	6	6	5.69	5.88
08/19/2015	5.81	5.82	5.6	5.69
08/20/2015	5.59	5.79	5.58	5.75
08/21/2015	5.66	5.73	5.6	5.69
08/24/2015	5.48	5.58	5.36	5.44
08/25/2015	5.54	5.62	5.41	5.47
08/26/2015	5.41	5.59	5.4	5.56
08/27/2015	5.66	5.88	5.6	5.81
08/28/2015	5.69	5.79	5.64	5.69
08/31/2015	5.64	5.75	5.48	5.74
09/01/2015	5.69	5.71	5.51	5.6
09/02/2015	5.64	5.64	5.52	5.55
09/03/2015	5.6	5.93	5.56	5.79
09/04/2015	5.98	6.15	5.88	5.88
09/08/2015	6.12	6.12	5.62	5.73
09/09/2015	5.73	5.79	5.63	5.64
09/10/2015	5.51	5.75	5.48	5.64
09/11/2015	5.7	5.86	5.56	5.85
09/14/2015	5.88	6	5.75	5.98
09/15/2015	5.97	6.19	5.88	6.16
09/16/2015	6.19	6.42	6.19	6.38
09/17/2015	6.24	6.49	6.24	6.36
09/18/2015	6.34	6.45	6.05	6.05
09/21/2015	6.11	6.31	5.94	6.16
09/22/2015	6.05	6.11	5.82	5.86
09/23/2015	5.86	5.94	5.73	5.88
09/24/2015	5.78	5.85	5.6	5.77
09/25/2015	5.79	5.98	5.77	5.96
09/28/2015	5.88	5.96	5.71	5.81
09/29/2015	5.88	6.01	5.78	5.89
09/30/2015	6.02	6.15	5.96	6.05
10/01/2015	6.15	6.23	5.96	6
10/02/2015	5.96	6.46	5.88	6.46
10/05/2015	6.53	6.76	6.53	6.68
10/06/2015	6.66	6.77	6.35	6.43
10/07/2015	6.53	6.59	6.42	6.51
10/08/2015	6.57	6.57	6.43	6.47
10/09/2015	6.51	6.65	6.46	6.64
10/13/2015	6.58	6.7	6.15	6.42
10/14/2015	6.31	6.47	6.08	6.2
10/15/2015	6.19	6.36	6.12	6.21
10/16/2015	6.16	6.26	6	6
10/19/2015	6.05	6.05	5.9	5.94
10/20/2015	5.96	6.07	5.92	5.98
10/21/2015	6.01	6.04	5.75	5.77
10/22/2015	5.82	6.01	5.74	6
10/23/2015	6.05	6.15	6.02	6.07
10/26/2015	6.11	6.19	5.89	5.89
10/27/2015	5.92	6.02	5.86	5.96
10/28/2015	5.96	5.98	5.67	5.75
10/29/2015	5.74	5.79	5.67	5.73
10/30/2015	5.73	5.81	5.67	5.79
11/03/2015	5.88	6.26	5.86	6.26
11/04/2015	6.31	6.4	6.26	6.34
11/05/2015	6.46	6.97	6.43	6.87
11/06/2015	6.87	7.1	6.53	6.69
11/09/2015	6.65	6.7	6.43	6.57
11/10/2015	6.45	7.03	6.35	6.97
11/11/2015	7.03	7.42	7	7.26
11/12/2015	7.26	7.4	6.93	7.1
11/13/2015	6.7	7.33	6.5	7.27
11/16/2015	7.22	7.34	7.1	7.22
11/17/2015	7.33	7.33	6.89	6.92
11/18/2015	6.88	7.12	6.83	7.03
11/19/2015	7.07	7.26	7.03	7.26
11/23/2015	7.11	7.26	7.04	7.11
11/24/2015	7.11	7.31	6.95	7.31
11/25/2015	7.19	7.3	6.97	7
11/26/2015	7.03	7.08	6.91	6.91
11/27/2015	6.95	7.11	6.74	6.88
11/30/2015	6.81	6.88	6.57	6.68
12/01/2015	6.57	6.73	6.27	6.36
12/02/2015	6.31	6.65	6.27	6.65
12/03/2015	6.92	7.22	6.91	6.91
12/04/2015	6.85	6.91	6.42	6.46
12/07/2015	6.53	6.53	6.42	6.47
12/08/2015	6.43	6.49	6.24	6.31
12/09/2015	6.46	6.72	6.24	6.58
12/10/2015	6.57	6.72	6.45	6.69
12/11/2015	6.57	6.87	6.46	6.7
12/14/2015	6.57	6.74	6.38	6.47
12/15/2015	6.46	6.68	6.46	6.68
12/16/2015	6.62	6.65	6.28	6.65
12/17/2015	6.7	6.83	6.62	6.74
12/18/2015	6.62	6.69	6.53	6.58
12/21/2015	6.57	6.65	6.28	6.35
12/22/2015	6.47	6.53	6.3	6.46
12/23/2015	6.46	6.54	6.32	6.42
12/28/2015	6.4	6.49	6.34	6.4
12/29/2015	6.38	6.51	6.02	6.51
12/30/2015	6.57	6.8	6.42	6.65

Menu

Create your free account now!

ELET3.SA: Centrais Elétricas Brasileiras S.A. - Eletrobrás Historical Data

2015 Historical Chart

Average

Low

High