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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.9989
CLOSE 20.8968

Low

LOW 13.39

High

HIGH 28.24
DATEOPENHIGHLOWCLOSE
01/02/201725.9526.325.6225.95
01/03/201726.0126.3725.2525.77
01/04/201725.726.1425.6926.05
01/05/201726.0726.2825.925.95
01/06/201726.0326.0425.4425.92
01/09/201725.8526.325.4625.46
01/10/201725.6125.7125.0225.35
01/11/201725.4825.524.4524.83
01/12/201725.9526.9125.4626.76
01/13/201726.7626.9926.4326.75
01/16/201726.5326.6525.7826.16
01/17/201725.9526.6925.9526.2
01/18/201726.4126.422525.16
01/19/201725.1925.22424.94
01/20/201725.0826.1524.9825.52
01/23/201725.7726.6825.7726.49
01/24/201726.4926.6425.9525.99
01/26/201725.9526.525.3225.38
01/27/201725.4325.5224.7925.01
01/30/201724.9125.0423.8424.03
01/31/201723.9224.8523.9224.02
02/01/201724.4924.9423.9824.19
02/02/201724.212524.0724.59
02/03/201724.625.724.4725.29
02/06/201725.2525.4824.6824.86
02/07/201724.9325.7724.9325.29
02/08/201725.2926.1524.9125.62
02/09/201725.8425.8624.6224.91
02/10/201724.9126.3724.726.09
02/13/201726.0526.6826.0126.37
02/14/201726.3526.4625.3125.57
02/15/201725.8426.0525.4625.74
02/16/201725.6925.6925.2725.54
02/17/201725.5425.6925.0825.1
02/20/201725.1425.424.925.14
02/21/201725.1625.1624.2424.29
02/22/201724.5324.8524.124.48
02/23/201724.5525.6924.5224.67
02/24/201724.5725.0624.2424.78
03/01/201724.8625.2924.5325.01
03/02/201724.7525.0123.5823.58
03/03/201723.7224.5323.7224.3
03/06/201724.2225.0224.2225.02
03/07/201725.0225.3324.0724.3
03/08/201724.2824.2823.3723.77
03/09/201723.6424.1523.6423.84
03/10/201723.9224.3723.123.49
03/13/201723.5324.0523.2623.41
03/14/201723.2423.4822.1622.39
03/15/201722.4823.0821.922.81
03/16/2017232322.0822.27
03/17/201722.3922.8221.4721.94
03/20/201722.2523.1421.9722.46
03/21/201722.2822.5121.4721.64
03/22/201721.6422.2821.4722.01
03/23/201721.7521.9621.5421.55
03/24/201721.682221.6321.93
03/27/201721.7521.8120.3320.75
03/28/201720.920.919.720
03/29/201719.9520.1219.5419.77
03/30/201719.7720.0319.6119.72
03/31/201719.7620.1519.6919.72
04/03/201719.7720.0819.7219.84
04/04/201719.9619.9619.5419.73
04/05/201719.6219.9319.0119.02
04/06/201719.0219.1918.2518.41
04/07/201718.2118.8518.0718.17
04/10/201718.3218.3217.5317.74
04/11/201717.4218.2917.2618.17
04/12/201718.2418.3517.9318.35
04/13/201718.3318.3317.5917.67
04/17/201717.6718.2117.5517.91
04/18/201717.8318.0217.7117.99
04/19/201718.3318.5117.4817.6
04/20/201717.5918.1817.5318.09
04/24/201718.2218.5818.1718.44
04/25/201718.3319.6818.0319.62
04/26/201719.7319.9319.3919.78
04/27/201719.719.9119.3219.78
04/28/201719.6420.8319.5420.83
05/02/201720.8221.3920.4120.75
05/03/201720.7620.820.3820.38
05/04/201720.2120.3319.0819.23
05/05/201719.2119.6618.7319.02
05/08/201718.8819.2318.3518.41
05/09/201718.5819.0818.1719.04
05/10/201719.0919.4318.5518.55
05/11/201718.6720.2318.6620.12
05/12/201720.5421.1620.0720.18
05/15/201720.9720.9719.6619.66
05/16/201719.8319.9118.8918.98
05/17/201718.691918.1418.32
05/18/201714.9915.713.9214.48
05/19/201714.9915.3214.7914.83
05/22/201714.7614.9413.8514.3
05/23/201714.4815.2514.4715.06
05/24/201715.416.4915.3116.07
05/25/201716.2616.7915.6115.78
05/26/201715.8416.7615.8416.37
05/29/201716.3816.421616.15
05/30/201716.1616.2815.9316.15
05/31/201716.1516.1915.4615.86
06/01/201715.7816.0915.115.23
06/02/201715.5415.6115.0215.28
06/05/201715.2815.3314.815.01
06/06/201715.115.4415.0115.33
06/07/201715.6115.715.2415.32
06/08/201715.3315.3314.4914.82
06/09/201714.9915.2814.7414.91
06/12/201714.9915.0914.5514.71
06/13/201714.8214.8214.2314.36
06/14/201714.4914.7113.9614.25
06/16/201714.3314.5514.1414.3
06/19/201714.4114.7614.2314.36
06/20/201714.3614.4713.7313.77
06/21/201713.9414.0213.3913.66
06/22/201713.9115.4213.9114.55
06/23/201714.5914.7913.7713.83
06/26/201714.2114.2113.9514.13
06/27/201714.1314.3813.8313.95
06/28/20171414.5913.9814.59
06/29/201714.5914.7813.8513.96
06/30/201714.0714.4513.7914.36
07/03/201714.3714.6414.0914.53
07/04/201714.4414.6114.3414.59
07/05/201715.2815.7815.0915.71
07/06/201718.5118.6217.1818.25
07/07/201718.2919.0118.1618.33
07/10/201718.3318.6917.2517.59
07/11/201717.5317.7916.9316.98
07/12/201717.1517.7116.9317.52
07/13/201717.5217.7517.3717.64
07/14/201717.6717.7616.6216.83
07/17/201716.8416.9116.2616.37
07/18/201716.516.9516.3116.75
07/19/201716.8417.0416.3216.38
07/20/201716.4716.6816.216.2
07/21/201716.2616.3816.0516.16
07/24/201716.0916.2415.8515.93
07/25/201716.1516.4215.9616.23
07/26/201716.2616.3915.6215.69
07/27/201715.8415.9415.4215.63
07/28/201715.6916.0515.3216.03
07/31/201716.1116.2415.5115.56
08/01/201715.6915.815.5415.66
08/02/201715.6615.6915.3915.47
08/03/201715.5516.0115.3915.93
08/04/20171616.615.9616.43
08/07/201716.5616.716.1316.64
08/08/201716.6216.9316.3716.57
08/09/201716.4916.6116.1616.32
08/10/201716.2716.315.6915.74
08/11/201715.5615.8515.5215.84
08/14/201715.8616.0515.6915.77
08/15/201715.916.0515.7515.75
08/16/201715.8116.215.716.03
08/17/201715.8515.9615.4215.81
08/18/201715.9316.1515.6115.85
08/21/201715.916.4715.8116.38
08/22/201722.0224.6620.9924.45
08/23/201724.124.1421.721.75
08/24/201721.512320.9122.62
08/25/20172323.2422.6222.78
08/28/20172323.0722.1722.43
08/29/201722.3122.3121.621.83
08/30/201722.0222.0221.3521.35
08/31/201721.4421.6220.3120.31
09/01/201720.5320.8720.0720.35
09/04/201720.4621.0520.1820.78
09/05/201721.7821.8621.1121.68
09/06/201721.922.0821.4822
09/08/201722.1623.2422.0122.72
09/11/201723.1924.7922.8424.32
09/12/201724.5125.8523.7524.76
09/13/201725.1425.1424.0924.24
09/14/201723.9424.9123.6924.68
09/15/201724.7425.4824.4724.85
09/18/201725.0225.7724.7225.19
09/19/201725.1925.3624.6224.85
09/20/20172525.5224.725.38
09/21/201725.4625.5124.1724.51
09/22/201724.4924.6823.8324.22
09/25/201723.9924.2123.2423.61
09/26/201723.6424.4323.6223.62
09/27/201724.124.122.6522.95
09/28/201722.7322.7722.0622.54
09/29/201722.8822.9622.0122.78
10/02/201722.532422.4323.69
10/03/201724.0525.1423.825.14
10/04/201724.9525.3824.725.2
10/05/201725.3825.5424.6224.76
10/06/201724.2224.5323.7924
10/09/201723.9424.2823.623.9
10/10/201724.2124.7524.0524.56
10/11/201724.6824.752424.25
10/13/201724.2624.3823.8424.24
10/16/201724.2824.323.8124.05
10/17/201723.9924.2123.323.71
10/18/201723.7724.0923.3824
10/19/201724.0924.0923.4923.69
10/20/201723.7325.0623.7324.98
10/23/201725.1426.3824.7625.89
10/24/201726.0726.5325.526.05
10/25/201726.5327.2226.5326.95
10/26/201727.1328.2426.8127.07
10/27/201727.1127.9126.2426.99
10/30/201726.9227.0725.7326.05
10/31/201726.2726.4925.3825.43
11/01/201725.4825.4823.5623.92
11/03/201723.5323.5322.1522.69
11/06/201722.9224.1822.7623.9
11/07/201724.7925.6523.6424.47
11/08/201724.7425.0223.4624.79
11/09/201724.5625.2323.4223.57
11/10/201723.5723.7122.1723.07
11/13/201722.8923.5822.7723.35
11/14/201723.5223.6922.1622.47
11/16/201722.8423.5222.5923.08
11/17/201723.0823.4622.5423.27
11/21/201723.5824.1723.1523.58
11/22/201723.5824.2123.4323.87
11/23/201723.8824.5623.5624.22
11/24/201724.0324.3723.5623.9
11/27/201723.6124.0323.1923.76
11/28/201724.0524.3222.9223.35
11/29/201723.2923.5822.7623.05
11/30/201722.8822.8821.3921.6
12/01/201721.5621.8621.0321.62
12/04/201721.9222.3221.5821.98
12/05/201722.1722.7721.721.82
12/06/201721.5822.3221.1622.02
12/07/201721.6222.0821.2821.79
12/08/201721.9722.0421.2221.43
12/11/201721.4721.7120.9221.13
12/12/201721.1421.4720.1921.45
12/13/201721.7422.0220.6420.92
12/14/201720.8720.9219.9520.12
12/15/201720.1220.5319.8420.31
12/18/201720.8821.120.2320.44
12/19/201720.4620.4619.9220.12
12/20/201720.1820.3719.719.77
12/21/201720.0720.9219.4520.76
12/22/201720.8721.7520.6121.66
12/26/201721.6621.7421.121.22
12/27/201721.221.4520.8721.2
12/28/201721.3222.4820.9722.31