Centrais Eletricas Brasileiras SA Historical Data - ELET3 | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Brazil
BOV
Centrais Eletricas Brasileiras SA (ELET3)
Centrais Eletricas Brasileiras SA (ELET3) Historical

Centrais Eletricas Brasileiras SA (ELET3)

38.00

-0.29

(-0.76%)

Closed April 17 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.36	-8.11006517017	41.43	41.6	37.65	10637640	38.94766256	CS
4	-4.05	-9.61538461538	42.12	42.79	37.65	7350468	40.60022314	CS
12	-3.21	-7.7761627907	41.28	44.91	37.65	7093874	42.05090914	CS
26	2.93	8.33807626636	35.14	44.91	33.56	6780740	40.74931081	CS
52	3.69	10.7329842932	34.38	44.91	32.55	8357594	37.99085663	CS
156	2.28	6.37049455155	35.79	52.49	29.2	8746804	40.05224944	CS
260	5.71	17.6452410383	32.36	52.49	14.8	7449302	38.04648197	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713389400	38.07	-0.14	-0.37	38.45	38.6	37.65	7784300
1713302940	38.21	-0.47	-1.22	38.1	38.84	38.07	9344200
1713216600	38.68	-0.47	-1.20	39.03	39.06	37.88	10132400
1712957400	39.15	0.39	1.01	39.01	39.6	38.56	9449400
1712870940	38.76	-1.9	-4.67	40.5	40.66	38.72	17816900
1712784540	40.66	-1.04	-2.49	41.43	41.6	40.53	6445300
1712698140	41.7	0.31	0.75	41.39	41.89	41	6641400
1712611740	41.39	0.45	1.10	41.1	41.64	40.71	4364400
1712352600	40.94	-0.13	-0.32	41.09	41.14	40.32	5883100
1712266140	41.07	0.32	0.79	41.14	42.23	40.92	10421800
1712179740	40.75	-0.07	-0.17	40.76	41.18	40.23	4131600
1712093400	40.82	-0.09	-0.22	40.86	41.08	40.39	7317000
1712006940	40.91	-0.84	-2.01	41.8	42.19	40.83	7088000
1711661400	41.75	-0.1	-0.24	41.58	42.07	41.26	8287600
1711574940	41.85	-0.68	-1.60	42.49	42.79	41.18	6245700
1711488540	42.53	0.21	0.50	42.12	42.78	42.06	4076300
1711402140	42.32	0.27	0.64	41.81	42.6	41.52	6246600
1711143000	42.05	-0.54	-1.27	42.38	42.7	41.85	4333900
1711056600	42.59	-0.13	-0.30	42.3	42.74	41.85	4882200
1710970200	42.72	0.76	1.81	42.12	42.76	41.85	6551100
1710883740	41.96	0.7	1.70	41.4	42.07	40.87	11880500
1710797400	41.26	-1.74	-4.05	43.03	43.19	41.25	11481000
1710538200	43	-1.12	-2.54	44.07	44.15	42.02	18005700
1710451740	44.12	0.57	1.31	44	44.44	43.55	9809400
1710365400	43.55	-0.22	-0.50	43.62	43.97	43.16	5825400
1710278940	43.77	0.58	1.34	43.46	43.97	43.08	6262900
1710192600	43.19	-0.32	-0.74	43.17	43.46	42.98	5151300
1709933400	43.51	0.16	0.37	43	43.7	42.42	6799100
1709847000	43.35	-0.48	-1.10	43.6	43.71	43.1	3681200
1709760540	43.83	0.23	0.53	43.63	44.15	43.46	4356300
1709674200	43.6	0	0.00	43.6	44.3	43.42	5362100
1709587740	43.6	-0.15	-0.34	43.51	43.74	43.1	4174800
1709328600	43.75	0.25	0.57	43.53	44.14	43.3	3472200
1709242200	43.5	-0.41	-0.93	43.77	44.08	43.28	5388800
1709155800	43.91	-0.21	-0.48	43.98	44.05	43.39	4903200
1709069400	44.12	0.92	2.13	43.45	44.23	43.35	5553500
1708983000	43.2	0.06	0.14	43.13	43.68	42.92	3294800
1708723800	43.14	-0.36	-0.83	43.68	43.73	42.83	6597300
1708637400	43.5	-0.1	-0.23	43.77	44.12	43.24	7850400
1708550940	43.6	-0.86	-1.93	44.34	44.52	43.05	7516800
1708464600	44.46	1.61	3.76	42.49	44.91	42.35	13474100
1708378200	42.85	0.35	0.82	42.49	43.07	42.32	3610300
1708119000	42.5	-0.38	-0.89	43.01	43.12	42.4	5785400
1708032600	42.88	-0.11	-0.26	43.23	43.47	42.71	15974700
1707946200	42.99	-0.65	-1.49	43.37	43.44	42.7	4615600
1707514200	43.64	0.7	1.63	43.19	43.9	42.68	10495800
1707427800	42.94	-0.25	-0.58	43.47	44.13	42.75	9381200
1707341400	43.19	0.06	0.14	43.3	43.77	42.95	7119300
1707255000	43.13	2.3	5.63	40.83	43.33	40.82	8967100
1707168600	40.83	0.18	0.44	40.65	41.09	40.3	4361500
1706909400	40.65	-0.95	-2.28	41.56	41.95	40.33	7050500
1706822940	41.6	0.79	1.94	40.71	41.6	40.21	7985900
1706736600	40.81	0.6	1.49	40.58	41.5	40.4	7575900
1706650200	40.21	-0.66	-1.61	40.82	40.85	40	4522700
1706563800	40.87	0.01	0.02	40.88	41.52	40.79	4326000
1706304600	40.86	-0.27	-0.66	41.31	41.44	40.86	2678800
1706218200	41.13	0.06	0.15	41.15	41.46	40.9	3308900
1706131800	41.07	0.04	0.10	41.28	41.44	40.81	6091500
1706045400	41.03	0.25	0.61	40.87	41.43	40.59	8835500
1705959000	40.78	-0.93	-2.23	42	42.06	40.46	7652200
1705699800	41.71	0.67	1.63	41.16	42.19	41.16	7252300
1705613400	41.04	-0.98	-2.33	42.15	42.23	40.9	4940400

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions