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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.0415
CLOSE 16.115

Low

LOW 5.51

High

HIGH 30.15
DATEOPENHIGHLOWCLOSE
01/04/20166.476.476.196.26
01/05/20166.266.46.196.4
01/06/20166.36.46.216.28
01/07/20166.176.195.975.97
01/08/20165.966.055.665.81
01/11/20165.816.045.735.77
01/12/20165.816.025.715.92
01/13/20165.926.025.735.82
01/14/20165.795.865.665.71
01/15/20165.695.885.595.78
01/18/20165.795.855.75.81
01/19/20165.885.95.645.75
01/20/20165.635.755.545.75
01/21/20165.735.895.675.79
01/22/20165.986.115.885.93
01/26/20165.985.985.565.63
01/27/20165.626.155.516.15
01/28/20166.126.3566.35
01/29/20166.356.786.356.72
02/01/20166.616.956.586.83
02/02/20166.786.786.576.69
02/03/20166.696.736.456.68
02/04/20166.727.156.726.97
02/05/20166.927.086.876.95
02/10/20166.926.976.766.78
02/11/20166.776.886.686.83
02/12/20166.886.916.656.69
02/15/20166.86.876.656.72
02/16/20166.726.886.646.72
02/17/20166.727.076.727.03
02/18/20166.937.146.936.97
02/19/201677.076.836.95
02/22/20167.167.347.167.26
02/23/20167.267.276.886.89
02/24/20166.896.896.466.5
02/25/20166.56.736.436.54
02/26/20166.746.856.326.35
02/29/20166.576.576.436.55
03/01/20166.646.686.496.57
03/02/20166.616.926.616.8
03/03/20166.877.716.877.54
03/04/20167.958.257.677.75
03/07/20167.847.847.387.48
03/08/20167.467.87.357.8
03/09/20167.848.147.797.97
03/10/20168.078.257.888.25
03/11/20168.258.438.058.43
03/14/20168.488.628.058.18
03/15/20167.717.827.37.56
03/16/20167.497.597.117.56
03/17/20167.958.337.678.33
03/18/20168.258.297.958.07
03/21/20168.098.337.988.33
03/22/20168.288.48.188.25
03/23/20168.178.177.848.01
03/24/20167.928.017.698.01
03/28/20168.168.217.878.18
03/29/20168.148.37.928.02
03/30/20168.028.27.647.75
03/31/20167.717.787.487.64
04/01/20167.567.957.547.91
04/04/20167.837.97.547.61
04/05/20167.567.797.527.61
04/06/20167.617.647.087.11
04/07/20167.237.3177.14
04/08/20167.317.497.167.31
04/11/20167.357.647.317.41
04/12/20167.467.877.377.86
04/13/20167.978.357.958.1
04/14/20168.188.287.697.72
04/15/20167.798.17.797.95
04/18/20168.028.037.797.87
04/19/20167.988.227.888.14
04/20/20168.078.258.068.18
04/22/20168.079.118.069
04/25/201699.118.649.06
04/26/201699.028.758.93
04/27/20168.929.068.899.05
04/28/20169.049.118.878.94
04/29/20168.929.048.878.98
05/02/20168.99.288.899.17
05/03/20169.049.318.879.23
05/04/20169.239.469.019.46
05/05/20169.499.578.949.02
05/06/20168.929.258.99.15
05/09/20169.159.158.718.87
05/10/20169.029.28.99.13
05/11/20169.29.359.099.2
05/12/20169.239.289.029.23
05/13/20169.169.328.949.21
05/16/20169.29.28.368.64
05/17/20168.548.567.998.07
05/18/20167.848.257.268.02
05/19/20167.878.147.828.07
05/20/20168.078.758.078.71
05/23/20168.648.948.288.79
05/24/20168.799.088.738.92
05/25/20168.949.118.799.08
05/27/20169.059.238.939.17
05/30/20169.219.239.029.12
05/31/20169.119.2399.23
06/01/20169.139.899.059.88
06/02/20169.879.959.369.88
06/03/20169.9710.149.7610.1
06/06/201610.110.339.9510.27
06/07/201610.2510.4110.0310.3
06/08/201610.1810.5410.1810.45
06/09/201610.4210.5310.2710.46
06/10/201610.4210.429.9910.15
06/13/20169.9910.389.9510.37
06/14/201610.3710.469.629.73
06/15/20169.599.669.349.49
06/16/20169.519.969.329.84
06/17/20169.9210.039.539.57
06/20/20169.689.969.689.87
06/21/20169.8710.549.6310.49
06/22/201610.5311.9510.5311.76
06/23/201612.0513.3311.7813.23
06/24/201612.4713.912.4313.49
06/27/201613.6213.911313.91
06/28/201614.3315.514.2515.23
06/29/201615.415.6314.1814.79
06/30/201614.5215.3214.2514.8
07/01/201614.9415.0614.1314.75
07/04/201614.7115.4614.7115.28
07/05/201615.2815.8915.115.86
07/06/201615.8915.9315.1615.63
07/07/201615.6915.9415.515.94
07/08/201615.9316.1615.6316.15
07/11/201616.0117.5716.0117.5
07/12/201617.7218.1217.4217.83
07/13/201617.7617.821717.55
07/14/201617.6418.5517.5718.33
07/15/201618.2418.6917.7918.58
07/18/201618.4318.8618.3118.86
07/19/201618.5518.8917.617.97
07/20/201618.0118.2617.6417.64
07/21/201617.4918.0117.2318.01
07/22/201617.8719.1617.8719.05
07/25/201619.5119.9119.1619.85
07/26/201619.719.8418.7819.39
07/27/201619.5419.541919.31
07/28/201619.1619.8818.5519.88
07/29/201619.8320.3319.520.33
08/01/201620.3420.6919.8520.3
08/02/201620.1920.4620.120.41
08/03/201620.320.9219.8320.92
08/04/201620.8422.2820.8322.28
08/05/201622.1923.0721.9322.84
08/08/201622.8422.8921.8922.61
08/09/201622.8122.8121.2821.92
08/10/201622.0222.6921.7122.08
08/11/201622.3523.0321.7822.72
08/12/201622.2522.9522.2422.66
08/15/201622.822.8922.4722.77
08/16/201623.0424.0522.2422.72
08/17/201622.7222.8521.4522.5
08/18/201622.3122.8122.0622.69
08/19/201622.6522.6921.8921.93
08/22/201621.942220.9121.33
08/23/201621.421.7420.9521.17
08/24/201621.0921.4420.5621.1
08/25/201621.3221.7421.0121.43
08/26/201621.5824.0921.4923.45
08/29/201623.162422.8223.86
08/30/201623.9225.6923.8125.57
08/31/201625.54262525.99
09/01/20162626.5325.4426.42
09/02/201626.4227.7226.4227.34
09/05/201627.3427.5926.3926.39
09/06/201626.227.0426.1426.99
09/08/201626.9228.0626.8427.76
09/09/201627.7627.9826.326.58
09/12/201626.6426.6625.8926.38
09/13/201626.0126.4224.324.98
09/14/201624.9825.5824.8325.2
09/15/201625.9526.2325.5125.54
09/16/201625.6525.8623.5323.92
09/19/201624.1124.9323.3523.53
09/20/201623.4624.1523.4623.67
09/21/201623.8724.0222.7222.99
09/22/201623.2923.5822.5722.95
09/23/201622.6123.2322.4322.66
09/26/201622.3522.3521.722.19
09/27/201622.0522.3121.4721.79
09/28/201621.72321.722.72
09/29/201622.8123.332222.19
09/30/201622.222.3421.7322.21
10/03/201622.1322.6322.0822.48
10/04/201622.4822.6621.4521.93
10/05/201622.0822.6521.7921.87
10/06/201621.8922.821.8522.55
10/07/201622.7323.1622.3522.63
10/10/201622.8924.1922.5723.69
10/11/201623.9224.0523.0124.03
10/13/201624.124.5223.1224.43
10/14/201624.6224.9523.9924.33
10/17/201624.5324.6723.8424.55
10/18/201624.5526.1924.5526.07
10/19/201626.0726.432525.38
10/20/201625.1425.5824.8925.38
10/21/201625.3826.1925.2926
10/24/201626.1826.5625.9726.45
10/25/201626.4526.8425.4626.84
10/26/201626.8427.0426.4526.73
10/27/201626.927.6826.8827.06
10/28/201626.7527.5726.7527.57
10/31/201627.4728.527.1427.48
11/01/201627.1727.5626.4626.84
11/03/201626.8726.8726.0926.27
11/04/201626.2726.8526.1126.2
11/07/201626.3727.2226.3726.64
11/08/201626.4127.0726.4126.83
11/09/201625.9327.1525.727.11
11/10/201627.2227.5325.4825.59
11/11/201625.3825.8624.1425.48
11/14/201625.3826.1824.1425.54
11/16/201627.3327.3324.6226.41
11/17/201626.5627.12525.65
11/18/201625.4426.2625.3125.95
11/21/201626.0127.2825.8427.15
11/22/201627.3327.9827.2627.56
11/23/201627.9128.0226.6927.45
11/24/201627.4528.7927.328.6
11/25/201628.2528.8427.7828.82
11/28/201628.8229.9128.8229.66
11/29/201629.329.9229.329.7
11/30/201630.1530.1528.9429.58
12/01/201629.5829.8428.0128.65
12/02/201628.3728.4827.5727.68
12/05/201627.8228.1726.927.67
12/06/201627.6727.9927.2327.61
12/07/201627.7927.7926.6427.21
12/08/201627.127.1526.2626.53
12/09/201626.5826.6925.9226.41
12/12/201626.2326.5625.5426.42
12/13/201626.5626.5625.8526.22
12/14/201626.0426.3425.6126.14
12/15/201625.8926.3825.6526.35
12/16/201626.4926.692626.19
12/19/201626.1626.3425.9526.27
12/20/201626.326.325.0225.38
12/21/201625.1926.1525.1925.84
12/22/201625.8626.0925.0825.38
12/23/201625.5425.9625.2325.77
12/26/201625.826.3425.5526.3
12/27/201626.3426.3825.4225.85
12/28/201625.8226.2325.6126.23
12/29/201626.3326.3825.5226.3