Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Miscellaneous
BOV
Centrais Eletricas Brasileiras SA (ELET3F)
Centrais Eletricas Brasileiras SA (ELET3F) Historical

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

Delayed Upgrade Clock