S?o Paulo - Delayed Quote BRL

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET6.SA)

Compare
42.35 +0.05 (+0.12%)
At close: October 30 at 5:07 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 42.30 42.48 42.07 42.35 42.35 531,200
Oct 29, 2024 42.29 42.56 42.10 42.30 42.30 813,300
Oct 28, 2024 42.41 42.59 42.24 42.45 42.45 485,600
Oct 25, 2024 42.46 42.59 41.94 42.19 42.19 635,100
Oct 24, 2024 42.09 42.65 41.57 42.46 42.46 1,219,100
Oct 23, 2024 42.14 42.34 41.61 42.11 42.11 989,300
Oct 22, 2024 41.99 42.79 41.84 42.53 42.53 915,200
Oct 21, 2024 42.13 42.42 41.94 42.27 42.27 822,700
Oct 18, 2024 42.38 42.48 41.71 42.11 42.11 1,624,800
Oct 17, 2024 41.90 42.33 41.56 42.18 42.18 840,000
Oct 16, 2024 42.72 42.72 42.13 42.29 42.29 1,262,400
Oct 15, 2024 43.02 43.19 42.49 42.68 42.68 1,246,200
Oct 14, 2024 42.23 43.05 42.14 42.87 42.87 1,049,400
Oct 11, 2024 42.39 42.40 41.75 42.20 42.20 719,400
Oct 10, 2024 42.40 42.46 42.07 42.36 42.36 843,000
Oct 9, 2024 42.56 42.74 42.12 42.37 42.37 950,000
Oct 8, 2024 42.92 43.15 42.74 42.85 42.85 703,600
Oct 7, 2024 43.13 43.13 42.41 42.57 42.57 709,700
Oct 4, 2024 42.50 42.71 42.18 42.58 42.58 796,800
Oct 3, 2024 43.42 43.42 42.17 42.50 42.50 1,349,900
Oct 2, 2024 44.23 44.39 43.72 43.72 43.72 413,600
Oct 1, 2024 44.09 44.27 43.51 43.58 43.58 693,800
Sep 30, 2024 43.35 43.88 43.35 43.71 43.71 400,300
Sep 27, 2024 43.55 44.44 43.55 43.85 43.85 599,800
Sep 26, 2024 43.66 44.17 43.45 43.94 43.94 673,600
Sep 25, 2024 44.00 44.22 43.32 43.53 43.53 1,116,600
Sep 24, 2024 44.45 45.00 43.75 44.10 44.10 1,048,300
Sep 23, 2024 44.41 44.41 43.80 44.25 44.25 1,083,200
Sep 20, 2024 45.63 45.73 44.36 44.89 44.89 3,240,200
Sep 19, 2024 46.01 46.57 45.51 45.74 45.74 1,709,000
Sep 18, 2024 46.39 46.75 45.96 46.21 46.21 1,055,900
Sep 17, 2024 46.02 46.56 45.80 46.43 46.43 581,500
Sep 16, 2024 46.00 46.86 46.00 46.20 46.20 662,500
Sep 13, 2024 45.83 46.45 45.73 45.99 45.99 1,069,600
Sep 12, 2024 45.99 46.23 45.40 45.65 45.65 984,000
Sep 11, 2024 46.06 46.58 45.94 46.07 46.07 1,067,300
Sep 10, 2024 46.00 46.64 45.99 46.16 46.16 1,032,600
Sep 9, 2024 46.35 46.66 46.18 46.31 46.31 470,300
Sep 6, 2024 46.71 47.05 46.30 46.43 46.43 725,000
Sep 5, 2024 47.23 47.42 46.60 46.85 46.85 760,500
Sep 4, 2024 46.67 47.60 46.44 47.08 47.08 1,311,400
Sep 3, 2024 46.15 46.60 46.02 46.33 46.33 679,000
Sep 2, 2024 45.79 46.84 45.79 46.47 46.47 1,117,800
Aug 30, 2024 45.76 46.37 45.51 46.14 46.14 3,487,600
Aug 29, 2024 46.56 46.77 45.72 45.97 45.97 1,095,300
Aug 28, 2024 46.03 46.80 45.69 46.55 46.55 1,280,200
Aug 27, 2024 46.49 46.73 45.91 45.91 45.91 579,300
Aug 26, 2024 46.48 46.73 46.24 46.36 46.36 761,300
Aug 23, 2024 45.75 46.99 45.46 46.48 46.48 1,657,400
Aug 22, 2024 45.70 45.82 45.06 45.66 45.66 1,678,200
Aug 21, 2024 45.95 46.26 45.68 45.92 45.92 1,229,100
Aug 20, 2024 45.80 46.13 45.37 46.00 46.00 1,971,600
Aug 19, 2024 45.15 45.96 44.85 45.70 45.70 1,351,000
Aug 16, 2024 45.40 45.67 44.74 44.97 44.97 1,016,700
Aug 15, 2024 44.60 45.19 44.52 44.95 44.95 969,600
Aug 14, 2024 44.20 45.31 44.05 44.64 44.64 1,612,000
Aug 13, 2024 44.40 44.53 43.99 44.22 44.22 736,700
Aug 12, 2024 44.51 44.51 43.77 44.03 44.03 1,304,000
Aug 9, 2024 43.24 44.42 43.04 44.16 44.16 2,283,800
Aug 8, 2024 42.16 43.43 42.16 42.66 42.66 1,355,200
Aug 7, 2024 41.92 42.25 41.80 41.99 41.99 697,400
Aug 6, 2024 42.28 42.51 41.75 41.80 41.80 1,063,200
Aug 5, 2024 41.90 42.09 41.25 41.93 41.93 1,680,300
Aug 2, 2024 44.50 44.70 42.56 42.73 42.73 1,797,500
Aug 1, 2024 43.95 44.44 43.79 44.10 44.10 1,954,200
Jul 31, 2024 42.67 44.24 42.58 43.61 43.61 2,432,000
Jul 30, 2024 42.62 42.62 42.30 42.41 42.41 475,300
Jul 29, 2024 42.70 42.83 42.35 42.53 42.53 700,300
Jul 26, 2024 41.96 42.84 41.87 42.70 42.70 1,993,100
Jul 25, 2024 41.62 42.11 41.34 41.98 41.98 940,100
Jul 24, 2024 41.98 41.98 41.30 41.70 41.70 946,200
Jul 23, 2024 42.09 42.10 41.36 41.63 41.63 972,300
Jul 22, 2024 41.45 42.30 41.32 42.09 42.09 948,000
Jul 19, 2024 42.19 42.35 41.27 41.44 41.44 667,500
Jul 18, 2024 43.20 43.28 42.01 42.26 42.26 1,409,800
Jul 17, 2024 43.00 43.54 43.00 43.20 43.20 1,538,000
Jul 16, 2024 43.02 43.47 43.01 43.16 43.16 791,300
Jul 15, 2024 43.50 43.58 42.87 43.05 43.05 1,236,200
Jul 12, 2024 42.97 43.78 42.86 43.32 43.32 1,714,400
Jul 11, 2024 42.86 43.39 42.83 42.88 42.88 977,600
Jul 10, 2024 42.82 43.45 42.55 42.64 42.64 1,083,700
Jul 9, 2024 42.01 42.88 41.90 42.73 42.73 1,153,700
Jul 8, 2024 42.41 42.83 42.03 42.13 42.13 976,200
Jul 5, 2024 42.24 42.85 42.11 42.40 42.40 1,473,400
Jul 4, 2024 41.62 42.37 41.52 42.13 42.13 1,095,300
Jul 3, 2024 41.34 42.15 41.33 41.48 41.48 1,264,800
Jul 2, 2024 40.84 41.34 40.56 41.11 41.11 1,343,200
Jul 1, 2024 39.99 41.10 39.70 40.71 40.71 1,237,100
Jun 28, 2024 39.90 40.90 39.88 40.10 40.10 1,613,800
Jun 27, 2024 39.23 40.23 38.75 40.05 40.05 1,316,200
Jun 26, 2024 38.79 39.06 38.31 39.00 39.00 1,202,100
Jun 25, 2024 39.15 39.19 38.70 39.06 39.06 1,324,100
Jun 24, 2024 38.95 39.81 38.91 39.26 39.26 1,189,300
Jun 21, 2024 38.50 39.04 38.35 38.91 38.91 1,949,300
Jun 20, 2024 39.50 39.69 38.51 38.73 38.73 2,152,600
Jun 19, 2024 39.27 39.39 38.70 39.32 39.32 1,104,600
Jun 18, 2024 39.40 39.57 38.90 39.29 39.29 1,638,000
Jun 17, 2024 39.67 39.71 39.10 39.40 39.40 1,264,700
Jun 14, 2024 39.80 39.93 38.91 39.80 39.80 1,310,800
Jun 13, 2024 39.64 40.13 39.56 39.80 39.80 1,052,200
Jun 12, 2024 40.52 40.70 39.56 39.72 39.72 1,898,300
Jun 11, 2024 40.25 40.70 40.15 40.43 40.43 973,400
Jun 10, 2024 39.83 40.45 39.58 40.05 40.05 1,038,800
Jun 7, 2024 40.19 40.53 39.66 39.89 39.89 1,837,900
Jun 6, 2024 40.16 41.20 40.10 40.68 40.68 1,371,300
Jun 5, 2024 39.81 40.72 39.68 40.23 40.23 1,277,500
Jun 4, 2024 39.23 40.05 39.23 40.00 40.00 2,301,800
Jun 3, 2024 39.26 39.81 38.96 39.66 39.66 2,297,200
May 31, 2024 39.39 39.59 39.12 39.13 39.13 5,559,200
May 29, 2024 39.60 39.80 39.39 39.54 39.54 1,132,800
May 28, 2024 40.80 40.82 39.61 39.85 39.85 1,847,000
May 27, 2024 40.47 40.68 40.19 40.35 40.35 687,500
May 24, 2024 40.73 41.10 40.47 40.47 40.47 708,400
May 23, 2024 40.50 40.69 40.17 40.56 40.56 1,002,500
May 22, 2024 41.55 41.62 40.43 40.62 40.62 2,873,900
May 21, 2024 41.30 41.86 40.84 41.79 41.79 3,115,400
May 20, 2024 42.25 42.48 41.34 41.47 41.47 1,629,800
May 17, 2024 42.50 42.67 42.08 42.27 42.27 1,033,600
May 16, 2024 42.46 43.13 42.30 42.72 42.72 2,011,300
May 15, 2024 42.10 42.43 41.52 42.25 42.25 2,095,400
May 14, 2024 42.27 42.46 41.75 42.03 42.03 1,483,100
May 13, 2024 42.28 42.64 42.02 42.02 42.02 1,029,500
May 10, 2024 42.36 42.43 41.43 41.97 41.97 1,217,400
May 9, 2024 43.31 43.31 41.79 42.27 42.27 2,799,800
May 8, 2024 43.32 44.16 43.19 43.89 43.89 1,303,700
May 7, 2024 43.58 43.75 43.32 43.47 43.47 598,000
May 6, 2024 43.03 43.59 42.72 43.18 43.18 796,800
May 3, 2024 43.19 43.60 42.95 43.03 43.03 1,625,700
May 2, 2024 41.88 42.83 41.86 42.40 42.40 2,341,800
Apr 30, 2024 40.91 41.81 40.91 41.56 41.56 1,560,600
Apr 29, 2024 1.82 Dividend
Apr 29, 2024 40.70 41.60 40.70 41.22 41.22 1,676,200
Apr 26, 2024 42.47 43.40 42.28 42.45 40.63 2,745,200
Apr 25, 2024 41.80 42.26 41.26 42.03 40.22 1,749,900
Apr 24, 2024 42.31 42.37 41.67 41.83 40.03 1,242,900
Apr 23, 2024 42.25 42.46 41.90 42.24 40.43 1,097,500
Apr 22, 2024 42.73 42.96 42.29 42.72 40.89 1,295,300
Apr 19, 2024 42.73 43.00 42.53 42.73 40.89 1,007,200
Apr 18, 2024 42.71 42.93 42.15 42.63 40.80 1,479,100
Apr 17, 2024 43.06 43.25 42.31 42.69 40.86 1,809,700
Apr 16, 2024 42.75 43.69 42.75 43.02 41.17 1,609,700
Apr 15, 2024 43.80 43.82 42.79 43.26 41.40 1,446,300
Apr 12, 2024 43.64 44.21 43.45 43.78 41.90 3,075,500
Apr 11, 2024 45.50 45.50 43.47 43.64 41.77 2,699,600
Apr 10, 2024 46.28 46.42 45.39 45.65 43.69 1,321,900
Apr 9, 2024 46.17 46.74 45.96 46.41 44.42 484,700
Apr 8, 2024 45.71 46.46 45.46 46.24 44.25 1,733,100
Apr 5, 2024 46.00 46.03 45.19 45.82 43.85 815,500
Apr 4, 2024 45.98 47.11 45.75 45.86 43.89 3,328,600
Apr 3, 2024 45.79 46.12 45.13 45.73 43.77 1,179,400
Apr 2, 2024 46.00 46.05 45.37 45.84 43.87 601,800
Apr 1, 2024 46.65 47.09 45.76 46.00 44.02 815,100
Mar 28, 2024 46.72 47.00 46.12 46.63 44.63 1,541,700
Mar 27, 2024 47.34 47.68 46.18 46.81 44.80 1,426,900
Mar 26, 2024 46.80 47.29 46.49 46.96 44.94 1,132,100
Mar 25, 2024 46.65 47.07 46.35 46.81 44.80 1,114,900
Mar 22, 2024 47.17 47.43 46.56 46.60 44.60 854,600
Mar 21, 2024 47.31 47.53 46.72 47.41 45.37 1,175,500
Mar 20, 2024 47.00 47.75 46.80 47.42 45.38 2,265,800
Mar 19, 2024 45.90 46.90 45.44 46.67 44.67 2,567,800
Mar 18, 2024 47.93 47.93 45.75 46.03 44.05 2,075,700
Mar 15, 2024 48.80 48.97 46.92 47.51 45.47 2,488,400
Mar 14, 2024 48.78 49.23 48.16 48.79 46.69 2,070,100
Mar 13, 2024 48.66 49.02 48.26 48.45 46.37 1,005,400
Mar 12, 2024 48.37 49.08 47.97 48.66 46.57 829,400
Mar 11, 2024 47.82 48.24 47.63 48.11 46.04 881,200
Mar 8, 2024 47.68 48.62 47.37 48.07 46.01 1,415,000
Mar 7, 2024 48.04 48.20 47.70 48.00 45.94 562,800
Mar 6, 2024 48.31 48.64 47.97 48.34 46.26 966,000
Mar 5, 2024 48.10 48.82 48.01 48.13 46.06 660,400
Mar 4, 2024 48.28 48.30 47.74 48.11 46.04 1,031,100
Mar 1, 2024 48.11 48.73 47.78 48.28 46.21 1,005,700
Feb 29, 2024 48.17 48.50 47.65 47.91 45.85 785,600
Feb 28, 2024 48.36 48.56 47.80 48.28 46.21 1,438,000
Feb 27, 2024 47.90 48.84 47.69 48.65 46.56 759,300
Feb 26, 2024 47.56 47.99 47.34 47.61 45.57 708,200
Feb 23, 2024 48.26 48.26 47.22 47.47 45.43 673,600
Feb 22, 2024 48.15 48.53 47.63 47.92 45.86 797,300
Feb 21, 2024 48.81 49.00 47.56 48.14 46.07 1,246,500
Feb 20, 2024 47.23 49.41 46.90 49.02 46.91 2,876,000
Feb 19, 2024 46.85 47.45 46.66 47.45 45.41 1,755,900
Feb 16, 2024 47.13 47.37 46.63 46.84 44.83 938,800
Feb 15, 2024 47.55 47.88 47.04 47.12 45.10 3,787,100
Feb 14, 2024 48.23 48.48 47.00 47.48 45.44 1,715,800
Feb 9, 2024 47.72 48.48 47.44 48.29 46.22 1,640,300
Feb 8, 2024 48.31 48.64 47.28 47.28 45.25 1,628,400
Feb 7, 2024 47.82 48.38 47.64 47.88 45.82 1,511,300
Feb 6, 2024 45.84 47.94 45.76 47.83 45.78 1,996,700
Feb 5, 2024 45.45 45.91 45.07 45.84 43.87 751,000
Feb 2, 2024 46.43 46.69 44.92 45.44 43.49 1,299,000
Feb 1, 2024 45.80 46.50 45.17 46.48 44.48 819,300
Jan 31, 2024 45.52 46.41 45.40 45.84 43.87 943,000
Jan 30, 2024 45.92 45.97 45.01 45.25 43.31 888,800
Jan 29, 2024 46.04 46.54 45.86 46.00 44.02 531,900
Jan 26, 2024 46.39 46.42 45.91 46.04 44.06 413,500
Jan 25, 2024 46.01 46.53 45.92 46.13 44.15 566,700
Jan 24, 2024 46.60 46.60 45.90 46.01 44.03 1,161,200
Jan 23, 2024 46.16 46.56 45.73 46.21 44.23 1,075,400
Jan 22, 2024 46.70 47.02 45.53 45.95 43.98 1,671,700
Jan 19, 2024 46.39 47.24 46.35 46.70 44.69 1,018,600
Jan 18, 2024 47.20 47.37 46.02 46.20 44.22 1,753,500
Jan 17, 2024 46.87 47.63 46.70 47.17 45.14 1,251,300
Jan 16, 2024 48.62 48.85 46.80 47.17 45.14 2,672,900
Jan 15, 2024 48.23 49.39 48.11 49.17 47.06 1,777,700
Jan 12, 2024 48.40 48.60 47.75 48.23 46.16 1,378,800
Jan 11, 2024 47.54 48.51 47.14 48.18 46.11 1,606,700
Jan 10, 2024 46.35 47.76 46.32 47.53 45.49 1,695,100
Jan 9, 2024 45.58 46.29 45.42 46.13 44.15 742,100
Jan 8, 2024 45.74 45.94 45.28 45.69 43.73 657,500
Jan 5, 2024 45.93 46.13 45.54 45.84 43.87 453,900
Jan 4, 2024 46.37 46.43 45.54 45.93 43.96 553,200
Jan 3, 2024 46.05 46.62 45.92 46.24 44.25 558,100
Jan 2, 2024 46.98 47.36 46.04 46.28 44.29 876,500
Dec 28, 2023 47.19 47.57 46.98 46.98 44.96 848,900
Dec 27, 2023 46.96 47.28 46.84 47.11 45.09 598,100
Dec 26, 2023 47.20 47.39 46.92 47.00 44.98 688,200
Dec 22, 2023 46.47 47.30 46.24 46.89 44.88 578,500
Dec 21, 2023 46.38 46.53 45.97 46.47 44.47 616,000
Dec 20, 2023 46.33 46.87 45.83 46.05 44.07 1,200,400
Dec 19, 2023 46.17 46.66 45.88 46.64 44.64 1,061,300
Dec 18, 2023 45.47 46.19 45.40 45.96 43.99 1,007,700
Dec 15, 2023 46.22 46.52 45.18 45.18 43.24 1,945,800
Dec 14, 2023 46.90 47.00 45.84 46.23 44.24 1,235,100
Dec 13, 2023 44.73 46.65 44.73 46.36 44.37 1,862,900
Dec 12, 2023 45.11 45.20 44.62 44.98 43.05 635,700
Dec 11, 2023 45.10 45.48 44.76 45.12 43.18 601,600
Dec 8, 2023 45.88 46.05 45.04 45.15 43.21 1,280,800
Dec 7, 2023 45.67 45.94 45.59 45.82 43.85 735,600
Dec 6, 2023 45.82 45.96 45.34 45.59 43.63 966,000
Dec 5, 2023 44.51 45.59 44.37 45.30 43.35 1,171,200
Dec 4, 2023 44.91 45.33 44.50 44.81 42.89 675,900
Dec 1, 2023 44.69 45.32 44.29 44.91 42.98 870,100
Nov 30, 2023 44.77 45.26 43.97 44.87 42.94 3,366,700
Nov 29, 2023 45.00 45.26 44.56 44.72 42.80 481,600
Nov 28, 2023 45.08 45.61 44.68 44.88 42.95 802,100
Nov 27, 2023 44.66 45.37 44.29 45.20 43.26 893,700
Nov 24, 2023 45.15 45.18 44.26 44.33 42.43 645,000
Nov 23, 2023 44.45 45.38 44.28 45.25 43.31 732,800
Nov 22, 2023 43.97 45.00 43.97 44.38 42.47 1,448,700
Nov 21, 2023 44.44 44.64 43.84 43.93 42.04 1,015,200
Nov 20, 2023 44.38 44.97 44.05 44.81 42.89 847,700
Nov 17, 2023 44.50 44.97 43.81 44.21 42.31 1,003,700
Nov 16, 2023 43.17 44.67 43.17 44.50 42.59 2,730,100
Nov 14, 2023 42.27 43.33 41.68 43.17 41.32 2,759,000
Nov 13, 2023 41.42 42.11 41.13 41.72 39.93 1,454,200
Nov 10, 2023 41.30 42.00 41.17 41.27 39.50 2,481,900
Nov 9, 2023 41.35 41.79 40.85 41.05 39.29 1,150,200
Nov 8, 2023 42.20 42.30 40.98 41.29 39.52 1,904,300
Nov 7, 2023 40.90 41.80 40.87 41.36 39.58 1,739,300
Nov 6, 2023 40.70 41.03 40.13 40.77 39.02 1,368,200
Nov 3, 2023 40.09 41.24 40.09 40.64 38.89 1,587,300
Nov 1, 2023 38.48 40.13 38.48 39.81 38.10 1,866,000
Oct 31, 2023 38.27 38.59 38.00 38.45 36.80 690,600
Oct 30, 2023 38.84 39.13 37.98 38.26 36.62 1,285,000

Related Tickers