São Paulo - Delayed Quote BRL

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET3.SA)

41.02

-0.72

(-1.72%)

At close: April 16 at 5:07:49 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.00	0.00	0.00	41.02	41.02	-
Apr 15, 2025	42.34	42.39	41.74	41.74	41.74	7,147,700
Apr 14, 2025	41.87	42.30	41.36	42.28	42.28	10,202,400
Apr 11, 2025	41.90	41.93	41.13	41.46	41.46	6,319,300
Apr 10, 2025	41.35	41.81	40.88	41.51	41.51	6,629,300
Apr 9, 2025	40.80	42.40	40.50	41.62	41.62	9,081,200
Apr 8, 2025	40.86	41.63	40.66	41.05	41.05	9,105,300
Apr 7, 2025	40.54	41.37	39.83	40.66	40.66	10,793,800
Apr 4, 2025	40.97	41.18	40.21	40.86	40.86	14,313,100
Apr 3, 2025	40.77	41.93	40.70	41.37	41.37	7,964,100
Apr 2, 2025	40.74	40.98	40.43	40.70	40.70	12,134,700
Apr 1, 2025	40.63	41.18	40.53	40.79	40.79	8,395,400
Mar 31, 2025	40.57	41.13	40.50	40.79	40.79	9,135,400
Mar 28, 2025	41.30	41.39	40.74	41.05	41.05	10,262,600
Mar 27, 2025	41.86	41.97	41.14	41.67	41.67	7,653,100
Mar 26, 2025	42.08	42.20	41.23	41.61	41.61	6,607,100
Mar 25, 2025	41.75	42.47	41.66	41.84	41.84	5,743,300
Mar 24, 2025	41.91	41.94	41.31	41.68	41.68	10,342,500
Mar 21, 2025	42.24	42.50	41.60	41.93	41.93	12,639,100
Mar 20, 2025	41.96	42.34	41.52	42.21	42.21	12,183,000
Mar 19, 2025	40.73	42.00	40.73	41.94	41.94	12,631,900
Mar 18, 2025	40.60	40.89	40.05	40.66	40.66	5,474,600
Mar 17, 2025	40.38	40.62	40.00	40.43	40.43	7,135,400
Mar 14, 2025	39.59	40.56	39.00	40.38	40.38	13,541,000
Mar 13, 2025	39.13	40.27	38.75	39.97	39.97	8,370,900
Mar 12, 2025	38.93	39.23	38.64	39.13	39.13	6,412,900
Mar 11, 2025	39.11	39.19	38.42	38.99	38.99	5,873,300
Mar 10, 2025	38.71	39.41	38.67	39.27	39.27	10,568,800
Mar 7, 2025	38.47	39.30	37.95	38.98	38.98	7,677,400
Mar 6, 2025	38.08	39.32	37.92	38.67	38.67	7,619,900
Mar 5, 2025	38.77	38.79	37.88	38.24	38.24	6,534,400
Feb 28, 2025	38.86	39.80	38.17	38.22	38.22	27,786,100
Feb 27, 2025	37.47	37.69	37.12	37.25	37.25	5,911,200
Feb 26, 2025	37.90	38.18	37.07	37.45	37.45	6,941,700
Feb 25, 2025	36.96	37.95	36.90	37.63	37.63	6,349,200
Feb 24, 2025	37.79	37.83	36.81	37.08	37.08	9,118,500
Feb 21, 2025	37.78	37.85	37.31	37.59	37.59	13,050,400
Feb 20, 2025	37.85	38.08	37.34	37.66	37.66	5,253,000
Feb 19, 2025	37.91	38.19	37.66	37.92	37.92	7,554,400
Feb 18, 2025	38.64	38.99	37.93	38.21	38.21	16,311,200
Feb 17, 2025	37.72	38.95	37.60	38.69	38.69	11,853,200
Feb 14, 2025	36.54	37.75	36.51	37.54	37.54	10,532,600
Feb 13, 2025	35.75	36.38	35.60	36.35	36.35	7,662,000
Feb 12, 2025	35.46	36.26	35.26	35.87	35.87	14,092,900
Feb 11, 2025	35.58	36.11	35.40	36.06	36.06	5,862,300
Feb 10, 2025	35.08	35.53	34.98	35.38	35.38	6,668,400
Feb 7, 2025	35.42	35.64	34.67	34.75	34.75	8,734,800
Feb 6, 2025	35.80	36.00	35.35	35.50	35.50	5,247,200
Feb 5, 2025	36.10	36.18	35.60	35.92	35.92	6,391,500
Feb 4, 2025	36.41	36.55	35.96	36.11	36.11	7,971,600
Feb 3, 2025	36.05	37.08	35.67	36.55	36.55	9,939,100
Jan 31, 2025	36.57	36.76	36.08	36.09	36.09	7,849,700
Jan 30, 2025	35.42	36.64	35.38	36.50	36.50	7,400,100
Jan 29, 2025	36.06	36.12	35.36	35.39	35.39	5,602,600
Jan 28, 2025	36.17	36.36	35.88	35.98	35.98	4,475,800
Jan 27, 2025	34.84	36.17	34.84	36.16	36.16	9,041,900
Jan 24, 2025	34.78	35.21	34.72	34.97	34.97	4,957,800
Jan 23, 2025	35.19	35.35	34.77	34.88	34.88	4,522,100
Jan 22, 2025	35.25	35.50	35.12	35.12	35.12	4,662,700
Jan 21, 2025	35.06	35.48	34.91	35.23	35.23	3,889,500
Jan 20, 2025	34.68	35.27	34.49	35.02	35.02	4,627,800
Jan 17, 2025	34.62	35.49	34.22	34.85	34.85	13,941,600
Jan 16, 2025	35.15	35.24	34.23	34.48	34.48	6,111,800
Jan 15, 2025	34.30	35.24	34.29	35.17	35.17	9,517,800
Jan 14, 2025	33.90	34.15	33.70	34.10	34.10	15,795,700
Jan 13, 2025	33.98	34.16	33.79	33.97	33.97	4,631,500
Jan 10, 2025	34.36	34.37	33.67	34.15	34.15	9,776,100
Jan 9, 2025	34.09	34.51	33.98	34.50	34.50	6,552,400
Jan 8, 2025	33.92	34.35	33.55	34.11	34.11	10,582,100
Jan 7, 2025	34.17	34.40	33.99	34.17	34.17	4,703,200
Jan 6, 2025	33.94	34.15	33.57	33.98	33.98	8,139,400
Jan 3, 2025	33.87	34.07	33.36	33.55	33.55	14,388,900
Jan 2, 2025	34.15	34.38	33.73	34.00	34.00	10,854,400
Dec 30, 2024	0.86 Dividend
Dec 30, 2024	33.91	34.24	33.60	34.13	34.13	6,821,300
Dec 27, 2024	35.11	35.36	34.92	35.00	34.14	7,961,400
Dec 26, 2024	34.80	35.30	34.70	34.96	34.10	5,387,300
Dec 23, 2024	35.10	35.18	34.63	34.75	33.89	6,615,800
Dec 20, 2024	35.44	35.54	34.91	35.23	34.36	16,048,900
Dec 19, 2024	34.50	35.12	34.26	34.83	33.97	9,585,900
Dec 18, 2024	34.88	35.32	34.20	34.47	33.62	17,877,200
Dec 17, 2024	35.22	35.67	34.77	35.16	34.29	12,085,500
Dec 16, 2024	35.51	36.08	35.02	35.02	34.16	8,015,600
Dec 13, 2024	35.70	35.90	35.38	35.50	34.62	7,797,200
Dec 12, 2024	36.20	36.38	35.50	35.69	34.81	10,129,800
Dec 11, 2024	36.37	37.55	35.78	36.76	35.85	11,518,300
Dec 10, 2024	36.34	36.58	35.98	36.44	35.54	6,700,900
Dec 9, 2024	36.60	36.78	35.38	35.95	35.06	10,791,300
Dec 6, 2024	36.39	36.85	36.22	36.47	35.57	16,678,500
Dec 5, 2024	36.45	37.48	36.17	36.46	35.56	18,801,500
Dec 4, 2024	34.71	35.20	34.46	35.05	34.19	7,195,400
Dec 3, 2024	34.55	35.04	34.37	34.94	34.08	11,152,000
Dec 2, 2024	34.29	34.82	34.26	34.52	33.67	9,776,300
Nov 29, 2024	33.97	34.58	33.42	34.37	33.52	13,241,100
Nov 28, 2024	35.15	35.30	33.73	34.05	33.21	14,291,900
Nov 27, 2024	36.52	36.63	35.40	35.40	34.53	9,123,000
Nov 26, 2024	35.97	36.59	35.82	36.45	35.55	11,830,300
Nov 25, 2024	35.16	35.98	35.16	35.79	34.91	18,945,600
Nov 22, 2024	35.39	35.41	34.88	35.26	34.39	5,771,000
Nov 21, 2024	35.30	35.41	34.84	35.12	34.25	6,477,800
Nov 19, 2024	35.50	35.84	35.34	35.63	34.75	13,352,600
Nov 18, 2024	35.43	35.70	35.23	35.50	34.62	10,242,300
Nov 14, 2024	35.41	35.94	35.40	35.68	34.80	8,967,200
Nov 13, 2024	35.37	35.76	34.83	35.51	34.63	18,408,800
Nov 12, 2024	35.84	35.93	35.14	35.27	34.40	7,281,600
Nov 11, 2024	35.70	36.05	35.39	35.84	34.96	7,033,000
Nov 8, 2024	35.59	35.72	34.92	35.64	34.76	12,055,000
Nov 7, 2024	37.20	37.66	35.96	36.02	35.13	15,879,600
Nov 6, 2024	36.61	37.04	36.27	36.79	35.88	11,076,700
Nov 5, 2024	37.65	37.66	37.09	37.31	36.39	6,398,800
Nov 4, 2024	37.07	37.82	37.02	37.82	36.89	6,927,300
Nov 1, 2024	37.99	38.00	36.47	36.72	35.81	11,466,800
Oct 31, 2024	38.01	38.44	37.79	37.97	37.03	6,240,900
Oct 30, 2024	38.09	38.37	37.91	38.22	37.28	4,406,400
Oct 29, 2024	38.37	38.40	37.91	38.05	37.11	3,195,200
Oct 28, 2024	38.34	38.46	38.06	38.37	37.42	3,182,000
Oct 25, 2024	38.38	38.39	37.78	37.95	37.01	7,737,900
Oct 24, 2024	38.20	38.35	37.41	38.30	37.36	6,577,100
Oct 23, 2024	38.21	38.33	37.54	38.04	37.10	9,048,400
Oct 22, 2024	38.00	38.60	37.87	38.50	37.55	4,492,500
Oct 21, 2024	37.87	38.31	37.73	38.18	37.24	7,498,200
Oct 18, 2024	38.39	38.55	37.77	37.77	36.84	34,577,900
Oct 17, 2024	37.37	38.13	37.35	38.13	37.19	7,525,600
Oct 16, 2024	38.57	38.57	37.95	38.12	37.18	14,134,500
Oct 15, 2024	39.06	39.25	38.47	38.70	37.75	7,015,600
Oct 14, 2024	38.24	39.06	38.18	38.92	37.96	8,025,900
Oct 11, 2024	38.04	38.19	37.68	38.13	37.19	4,151,000
Oct 10, 2024	38.15	38.25	37.83	38.14	37.20	4,730,900
Oct 9, 2024	38.40	38.46	38.00	38.19	37.25	7,155,500
Oct 8, 2024	38.69	38.96	38.58	38.70	37.75	7,209,900
Oct 7, 2024	38.53	38.72	38.08	38.15	37.21	4,414,900
Oct 4, 2024	38.36	38.38	37.95	38.16	37.22	5,938,900
Oct 3, 2024	39.00	39.01	37.94	38.38	37.43	9,676,000
Oct 2, 2024	39.86	40.08	39.30	39.31	38.34	6,034,500
Oct 1, 2024	39.79	39.95	39.22	39.28	38.31	5,318,600
Sep 30, 2024	39.15	39.58	39.05	39.35	38.38	6,468,100
Sep 27, 2024	39.60	40.19	39.34	39.49	38.52	5,060,300
Sep 26, 2024	39.51	39.86	38.97	39.73	38.75	6,463,200
Sep 25, 2024	39.68	39.85	39.00	39.16	38.19	6,684,400
Sep 24, 2024	39.61	40.50	39.43	39.65	38.67	8,819,600
Sep 23, 2024	39.70	39.70	39.13	39.55	38.57	5,776,600
Sep 20, 2024	41.34	41.37	39.93	39.93	38.95	14,894,500
Sep 19, 2024	42.20	42.37	41.20	41.20	40.18	10,337,200
Sep 18, 2024	41.85	42.36	41.50	41.79	40.76	7,374,800
Sep 17, 2024	41.87	42.20	41.50	42.18	41.14	4,349,400
Sep 16, 2024	41.69	42.42	41.51	42.00	40.96	5,145,400
Sep 13, 2024	41.80	42.04	41.52	41.52	40.50	6,599,300
Sep 12, 2024	41.18	41.73	41.01	41.30	40.28	8,255,000
Sep 11, 2024	41.97	41.97	41.41	41.80	40.77	4,707,200
Sep 10, 2024	41.58	41.86	41.40	41.63	40.60	5,736,500
Sep 9, 2024	41.85	42.05	41.55	41.74	40.71	5,687,000
Sep 6, 2024	42.45	42.61	41.71	41.75	40.72	3,609,100
Sep 5, 2024	42.65	42.76	41.96	42.38	41.34	3,918,300
Sep 4, 2024	42.13	43.06	41.96	42.69	41.64	9,845,300
Sep 3, 2024	42.13	42.16	41.47	41.70	40.67	5,407,900
Sep 2, 2024	41.45	42.39	41.26	41.90	40.87	7,647,100
Aug 30, 2024	41.01	41.75	40.72	41.75	40.72	18,601,600
Aug 29, 2024	41.95	42.09	41.12	41.30	40.28	5,994,800
Aug 28, 2024	41.29	42.30	41.08	42.04	41.00	7,491,100
Aug 27, 2024	41.88	42.32	41.40	41.40	40.38	4,275,300
Aug 26, 2024	41.94	42.13	41.51	41.88	40.85	7,476,600
Aug 23, 2024	41.09	42.20	40.85	41.88	40.85	7,826,300
Aug 22, 2024	41.31	41.31	40.81	40.90	39.89	6,652,800
Aug 21, 2024	41.50	41.79	41.23	41.50	40.48	6,466,900
Aug 20, 2024	41.53	41.63	41.11	41.40	40.38	6,194,800
Aug 19, 2024	40.61	41.68	40.29	41.53	40.51	13,552,800
Aug 16, 2024	40.84	41.24	40.31	40.34	39.35	7,088,300
Aug 15, 2024	40.24	40.78	40.06	40.50	39.50	6,561,300
Aug 14, 2024	39.61	40.66	39.57	40.15	39.16	6,819,600
Aug 13, 2024	39.80	39.96	39.48	39.79	38.81	3,811,000
Aug 12, 2024	40.35	40.35	39.26	39.42	38.45	5,486,900
Aug 9, 2024	38.81	40.11	38.78	39.86	38.88	9,439,300
Aug 8, 2024	37.90	39.20	37.87	38.62	37.67	6,600,900
Aug 7, 2024	37.85	38.00	37.48	37.82	36.89	5,645,900
Aug 6, 2024	37.65	38.30	37.45	37.54	36.61	7,865,200
Aug 5, 2024	37.70	37.97	37.23	37.69	36.76	8,323,800
Aug 2, 2024	40.40	40.40	38.35	38.35	37.40	11,678,700
Aug 1, 2024	39.84	40.39	39.66	40.16	39.17	8,363,900
Jul 31, 2024	38.87	39.97	38.84	39.57	38.59	14,446,900
Jul 30, 2024	38.06	38.32	37.92	37.99	37.05	6,145,000
Jul 29, 2024	38.26	38.54	38.06	38.19	37.25	6,743,200
Jul 26, 2024	37.61	38.52	37.61	38.37	37.42	7,506,500
Jul 25, 2024	37.16	37.76	37.00	37.62	36.69	6,834,100
Jul 24, 2024	37.13	37.59	36.81	37.30	36.38	6,302,400
Jul 23, 2024	37.87	37.95	36.95	37.25	36.33	6,810,800
Jul 22, 2024	37.05	38.05	37.01	37.84	36.91	6,895,500
Jul 19, 2024	37.90	37.90	36.80	37.09	36.18	6,336,300
Jul 18, 2024	38.61	38.77	37.49	37.61	36.68	8,949,600
Jul 17, 2024	38.96	39.07	38.58	38.58	37.63	4,214,500
Jul 16, 2024	38.81	39.14	38.67	39.00	38.04	6,021,400
Jul 15, 2024	39.10	39.35	38.72	38.75	37.79	4,486,200
Jul 12, 2024	38.61	39.38	38.56	39.10	38.14	7,013,100
Jul 11, 2024	38.60	38.96	38.42	38.61	37.66	7,075,700
Jul 10, 2024	38.72	39.16	38.23	38.23	37.29	6,719,600
Jul 9, 2024	37.66	38.66	37.66	38.55	37.60	6,961,500
Jul 8, 2024	38.23	38.62	37.76	37.88	36.95	6,444,000
Jul 5, 2024	38.19	38.92	37.94	37.94	37.00	9,690,600
Jul 4, 2024	37.57	38.35	37.36	38.20	37.26	6,854,700
Jul 3, 2024	37.44	38.19	37.33	37.35	36.43	8,408,800
Jul 2, 2024	36.51	37.35	36.41	37.18	36.26	15,250,300
Jul 1, 2024	35.70	36.90	35.40	36.51	35.61	11,579,800
Jun 28, 2024	35.56	36.72	35.56	35.85	34.97	12,777,300
Jun 27, 2024	34.90	35.78	34.50	35.66	34.78	6,025,600
Jun 26, 2024	34.52	34.83	34.02	34.65	33.80	6,469,300
Jun 25, 2024	34.85	34.95	34.57	34.83	33.97	4,572,900
Jun 24, 2024	34.86	35.47	34.64	34.99	34.13	6,263,900
Jun 21, 2024	34.42	34.84	34.15	34.69	33.83	10,256,900
Jun 20, 2024	35.27	35.40	34.31	34.49	33.64	8,950,800
Jun 19, 2024	35.00	35.22	34.39	35.05	34.19	5,184,100
Jun 18, 2024	35.07	35.26	34.57	35.03	34.17	6,425,900
Jun 17, 2024	35.54	35.59	34.79	35.14	34.27	6,107,000
Jun 14, 2024	35.38	35.69	34.78	35.69	34.81	7,387,000
Jun 13, 2024	35.55	35.74	35.29	35.58	34.70	4,325,900
Jun 12, 2024	36.40	36.53	35.36	35.59	34.71	9,833,800
Jun 11, 2024	36.20	36.51	36.02	36.22	35.33	5,320,000
Jun 10, 2024	35.93	36.30	35.52	35.98	35.09	5,790,400
Jun 7, 2024	36.00	36.36	35.56	35.73	34.85	7,556,700
Jun 6, 2024	36.05	36.93	35.83	36.54	35.64	6,034,300
Jun 5, 2024	35.67	36.50	35.51	36.10	35.21	6,459,700
Jun 4, 2024	35.35	35.92	35.23	35.76	34.88	7,592,000
Jun 3, 2024	34.99	35.58	34.66	35.45	34.58	4,750,200
May 31, 2024	35.11	35.26	34.79	34.79	33.93	10,888,400
May 29, 2024	35.50	35.63	35.17	35.30	34.43	3,998,000
May 28, 2024	36.57	36.73	35.76	35.86	34.98	6,326,700
May 27, 2024	36.22	36.44	36.06	36.20	35.31	2,205,100
May 24, 2024	36.26	36.63	36.14	36.20	35.31	3,826,100
May 23, 2024	36.01	36.24	35.73	36.14	35.25	5,375,400
May 22, 2024	37.10	37.13	35.96	36.24	35.35	13,064,300
May 21, 2024	36.81	37.59	36.43	37.55	36.62	14,682,900
May 20, 2024	38.04	38.32	36.85	36.85	35.94	13,120,500
May 17, 2024	38.12	38.35	37.95	38.20	37.26	6,330,500
May 16, 2024	38.52	38.66	38.02	38.43	37.48	5,883,800
May 15, 2024	38.22	38.30	37.64	38.18	37.24	7,284,900
May 14, 2024	37.93	38.60	37.77	38.24	37.30	5,576,700
May 13, 2024	37.92	38.38	37.73	37.94	37.00	4,580,400
May 10, 2024	38.03	38.09	37.08	37.87	36.94	7,568,500
May 9, 2024	39.05	39.11	37.14	38.11	37.17	13,663,300
May 8, 2024	39.14	39.93	39.11	39.59	38.61	4,409,100
May 7, 2024	39.66	39.70	39.18	39.40	38.43	5,581,700
May 6, 2024	38.61	39.57	38.60	39.18	38.21	4,060,100
May 3, 2024	39.07	39.68	38.83	38.95	37.99	7,845,400
May 2, 2024	38.24	38.78	38.19	38.38	37.43	8,554,200
Apr 30, 2024	37.40	38.01	37.36	37.86	36.93	9,286,500
Apr 29, 2024	0.40 Dividend
Apr 29, 2024	37.32	37.72	37.11	37.63	36.70	10,734,900
Apr 26, 2024	37.51	38.45	37.34	37.70	36.38	13,657,700
Apr 25, 2024	36.76	37.29	36.30	37.10	35.80	20,827,700
Apr 24, 2024	37.14	37.22	36.67	36.76	35.47	13,125,200
Apr 23, 2024	37.25	37.53	37.06	37.20	35.89	7,605,400
Apr 22, 2024	37.93	38.07	37.48	37.69	36.37	8,686,000
Apr 19, 2024	38.00	38.28	37.75	37.80	36.47	6,967,800
Apr 18, 2024	38.04	38.15	37.41	37.92	36.59	5,995,200
Apr 17, 2024	38.45	38.60	37.65	38.07	36.73	7,784,300
Apr 16, 2024	38.10	38.84	38.07	38.29	36.95	9,366,100

AURE3.SA Auren Energia S.A.

7.81

-0.89%

EGIE3.SA Engie Brasil Energia S.A.

39.40

-0.43%

RAIZ4.SA Raízen S.A.

1.7400

-1.14%

ALUP11.SA Alupar Investimento S.A.

30.50

+2.01%

ALUP4.SA Alupar Investimento S.A.

10.01

+1.73%

LIGT3.SA Light S.A.

4.5600

+3.64%

NPI-PB.TO Northland Power Inc

18.79

0.00%

SRNA3.SA Serena Energia S.A.

9.26

-1.80%

600900.SS China Yangtze Power Co., Ltd.

29.40

+0.44%

0MC5.IL Public Power Corporation S.A.

2.2700

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET3.SA)

Related Tickers