ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

ELET3F Centrais Eletricas Brasileiras SA

34.64
-0.39 (-1.11%)
Last Updated: 10:32:25
Delayed by 15 minutes

ELET3F Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 34.93 -0.17 -0.48% 35.10 35.22 34.57 12,607
Jun 17 2024 35.10 -0.37 -1.04% 35.64 35.64 34.81 11,862
Jun 14 2024 35.47 -0.10 -0.28% 35.46 35.69 34.79 11,840
Jun 13 2024 35.57 0.07 0.20% 35.50 35.73 35.30 9,632
Jun 12 2024 35.50 -0.56 -1.55% 36.17 36.53 35.38 13,141
Jun 11 2024 36.06 0.33 0.92% 36.01 36.47 36.01 9,692
Jun 10 2024 35.73 0.17 0.48% 35.83 36.60 35.55 12,407
Jun 07 2024 35.56 -1.04 -2.84% 36.00 36.32 35.56 13,212
Jun 06 2024 36.60 0.61 1.69% 36.05 36.94 35.85 12,568
Jun 05 2024 35.99 0.34 0.95% 35.65 36.48 35.53 11,527
Jun 04 2024 35.65 0.31 0.88% 35.42 35.93 35.26 11,546
Jun 03 2024 35.34 0.54 1.55% 34.91 35.60 34.66 12,528
May 31 2024 34.80 -0.57 -1.61% 35.29 35.29 34.80 16,218
May 29 2024 35.37 -0.49 -1.37% 35.75 35.75 35.18 14,109
May 28 2024 35.86 -0.44 -1.21% 36.33 36.89 35.77 11,847
May 27 2024 36.30 0.08 0.22% 36.20 36.40 36.08 10,739
May 24 2024 36.22 0.12 0.33% 36.19 36.63 36.14 10,571
May 23 2024 36.10 -0.08 -0.22% 36.16 36.50 35.75 11,832
May 22 2024 36.18 -1.28 -3.42% 37.40 37.40 35.97 24,288
May 21 2024 37.46 0.61 1.66% 36.85 38.35 36.45 19,729
May 20 2024 36.85 -1.18 -3.10% 38.00 38.33 36.83 17,174
May 17 2024 38.03 -0.39 -1.02% 38.42 38.43 37.97 9,261
May 16 2024 38.42 0.42 1.11% 38.10 38.65 38.03 8,539
May 15 2024 38.00 -0.18 -0.47% 38.37 38.40 37.65 12,582
May 14 2024 38.18 0.23 0.61% 37.94 38.58 37.79 8,792
May 13 2024 37.95 0.22 0.58% 37.87 38.39 37.64 9,432
May 10 2024 37.73 -0.45 -1.18% 38.18 38.23 37.10 13,736
May 09 2024 38.18 -1.41 -3.56% 39.08 39.53 37.15 21,895
May 08 2024 39.59 0.29 0.74% 39.46 39.92 39.14 9,058
May 07 2024 39.30 -0.01 -0.03% 39.41 39.80 39.14 9,722
May 06 2024 39.31 0.27 0.69% 38.77 39.56 38.50 9,669
May 03 2024 39.04 0.66 1.72% 39.00 39.67 38.82 14,285
May 02 2024 38.38 0.43 1.13% 38.02 38.77 38.02 13,351
Apr 30 2024 37.95 0.56 1.50% 37.12 38.00 37.12 11,532
Apr 29 2024 37.39 -0.39 -1.03% 37.40 37.70 37.11 9,925
Apr 26 2024 37.78 0.78 2.11% 37.14 38.41 37.14 13,508
Apr 25 2024 37.00 0.30 0.82% 36.76 37.28 36.32 13,608
Apr 24 2024 36.70 -0.50 -1.34% 37.20 37.21 36.60 15,446
Apr 23 2024 37.20 -0.30 -0.80% 37.43 37.51 37.08 12,548
Apr 22 2024 37.50 -0.51 -1.34% 37.96 38.15 37.48 11,837
Apr 19 2024 38.01 0.14 0.37% 37.86 38.28 37.76 9,498
Apr 18 2024 37.87 0.02 0.05% 37.96 38.15 37.43 12,405
Apr 17 2024 37.85 -0.48 -1.25% 38.14 38.48 37.65 15,540
Apr 16 2024 38.33 -0.22 -0.57% 38.20 38.85 38.08 14,602
Apr 15 2024 38.55 -0.36 -0.93% 39.03 39.03 37.87 22,902
Apr 12 2024 38.91 0.16 0.41% 38.90 39.59 38.58 18,308
Apr 11 2024 38.75 -1.93 -4.74% 40.72 40.95 38.73 32,210
Apr 10 2024 40.68 -0.96 -2.31% 41.68 41.68 40.54 15,442
Apr 09 2024 41.64 0.24 0.58% 41.39 41.89 40.66 11,283
Apr 08 2024 41.40 0.25 0.61% 41.06 41.63 40.72 10,338
Apr 05 2024 41.15 -0.02 -0.05% 41.09 41.19 40.34 11,486
Apr 04 2024 41.17 0.37 0.91% 40.86 42.20 40.80 21,071
Apr 03 2024 40.80 0.00 0.00% 40.76 41.20 40.23 10,904
Apr 02 2024 40.80 -0.07 -0.17% 40.91 41.15 40.42 14,929
Apr 01 2024 40.87 -0.81 -1.94% 41.74 42.19 40.85 16,241
Mar 28 2024 41.68 -0.12 -0.29% 41.85 42.04 41.27 15,408
Mar 27 2024 41.80 -0.55 -1.30% 42.43 42.77 41.21 13,275
Mar 26 2024 42.35 0.03 0.07% 42.19 42.77 42.06 9,290
Mar 25 2024 42.32 0.20 0.47% 41.64 42.59 41.59 13,041
Mar 22 2024 42.12 -0.43 -1.01% 42.58 42.69 41.84 10,462
Mar 21 2024 42.55 -0.09 -0.21% 42.47 42.73 41.86 11,234

Your Recent History

Delayed Upgrade Clock