São Paulo - Delayed Quote BRL

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

45.56

+0.72

+(1.61%)

As of April 14 at 5:07:31 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	0.00	0.00	0.00	45.56	45.56	-
Apr 11, 2025	45.38	45.38	44.57	44.84	44.84	1,966,200
Apr 10, 2025	44.40	45.13	44.10	45.13	45.13	1,366,100
Apr 9, 2025	43.61	45.07	43.46	44.63	44.63	3,027,100
Apr 8, 2025	43.82	44.53	43.78	43.86	43.86	1,881,400
Apr 7, 2025	43.50	44.32	43.01	43.82	43.82	1,478,800
Apr 4, 2025	44.44	44.50	43.72	44.00	44.00	2,337,800
Apr 3, 2025	44.13	45.62	44.06	44.80	44.80	1,804,100
Apr 2, 2025	44.49	44.50	43.95	44.32	44.32	905,700
Apr 1, 2025	44.65	44.78	44.15	44.38	44.38	988,800
Mar 31, 2025	44.10	44.69	44.10	44.42	44.42	1,179,300
Mar 28, 2025	44.54	44.82	44.14	44.62	44.62	2,363,600
Mar 27, 2025	45.02	45.50	44.45	45.21	45.21	1,210,900
Mar 26, 2025	45.30	45.40	44.52	45.02	45.02	680,600
Mar 25, 2025	45.25	45.68	44.93	45.19	45.19	821,800
Mar 24, 2025	45.03	45.14	44.42	44.94	44.94	1,333,400
Mar 21, 2025	45.21	45.56	44.72	45.07	45.07	3,221,800
Mar 20, 2025	45.44	45.85	44.95	45.30	45.30	3,501,300
Mar 19, 2025	44.37	45.60	44.10	45.44	45.44	2,216,400
Mar 18, 2025	44.25	44.55	43.83	44.29	44.29	905,200
Mar 17, 2025	43.86	44.39	43.71	44.19	44.19	1,058,400
Mar 14, 2025	43.53	44.28	42.80	43.86	43.86	2,369,500
Mar 13, 2025	42.94	44.01	42.40	43.79	43.79	1,575,200
Mar 12, 2025	42.72	42.98	42.37	42.95	42.95	1,203,400
Mar 11, 2025	43.03	43.04	42.24	42.73	42.73	1,523,000
Mar 10, 2025	42.25	43.28	42.19	43.00	43.00	2,139,700
Mar 7, 2025	41.60	43.22	41.54	42.68	42.68	1,382,500
Mar 6, 2025	41.59	42.53	41.12	42.11	42.11	1,262,700
Mar 5, 2025	41.94	42.27	41.50	41.54	41.54	1,104,400
Feb 28, 2025	42.50	43.77	41.97	41.97	41.97	4,197,000
Feb 27, 2025	41.56	41.85	41.16	41.27	41.27	782,500
Feb 26, 2025	42.00	42.24	41.16	41.78	41.78	1,058,400
Feb 25, 2025	41.28	42.40	41.28	41.76	41.76	1,186,300
Feb 24, 2025	42.00	42.11	41.25	41.28	41.28	806,300
Feb 21, 2025	42.15	42.18	41.63	41.91	41.91	1,048,300
Feb 20, 2025	42.00	42.22	41.55	42.05	42.05	977,900
Feb 19, 2025	41.98	42.46	41.81	41.96	41.96	1,052,100
Feb 18, 2025	42.95	43.19	42.05	42.21	42.21	1,441,000
Feb 17, 2025	42.09	43.22	41.90	42.95	42.95	2,268,300
Feb 14, 2025	40.77	41.92	40.76	41.90	41.90	1,474,200
Feb 13, 2025	39.70	40.48	39.54	40.48	40.48	1,379,800
Feb 12, 2025	39.44	40.23	39.27	39.73	39.73	1,968,000
Feb 11, 2025	39.67	40.13	39.47	40.10	40.10	1,418,500
Feb 10, 2025	38.92	39.53	38.92	39.37	39.37	924,800
Feb 7, 2025	39.21	39.41	38.65	38.70	38.70	1,279,600
Feb 6, 2025	39.60	39.60	39.09	39.41	39.41	1,120,600
Feb 5, 2025	39.76	39.83	39.33	39.65	39.65	925,300
Feb 4, 2025	40.25	40.25	39.62	39.77	39.77	782,000
Feb 3, 2025	39.54	40.85	39.27	40.25	40.25	1,445,300
Jan 31, 2025	40.41	40.50	39.70	39.70	39.70	1,006,200
Jan 30, 2025	39.36	40.56	39.31	40.40	40.40	913,900
Jan 29, 2025	39.83	39.83	39.19	39.30	39.30	681,700
Jan 28, 2025	39.89	40.12	39.48	39.56	39.56	1,033,400
Jan 27, 2025	38.47	39.86	38.30	39.86	39.86	1,380,400
Jan 24, 2025	38.79	38.94	38.49	38.64	38.64	752,500
Jan 23, 2025	38.94	39.28	38.59	38.78	38.78	931,700
Jan 22, 2025	39.01	39.37	38.97	38.97	38.97	878,900
Jan 21, 2025	38.77	39.28	38.66	39.12	39.12	873,800
Jan 20, 2025	38.55	39.03	38.35	38.77	38.77	811,900
Jan 17, 2025	38.36	39.15	38.14	38.78	38.78	1,525,600
Jan 16, 2025	38.95	38.95	38.08	38.29	38.29	1,116,900
Jan 15, 2025	37.80	38.93	37.79	38.90	38.90	1,204,900
Jan 14, 2025	37.40	37.72	37.26	37.60	37.60	648,100
Jan 13, 2025	37.56	37.80	37.37	37.40	37.40	1,190,200
Jan 10, 2025	38.04	38.04	37.39	37.65	37.65	1,135,400
Jan 9, 2025	37.92	38.18	37.63	37.99	37.99	786,200
Jan 8, 2025	37.69	37.98	37.20	37.92	37.92	1,712,100
Jan 7, 2025	37.73	38.09	37.67	37.73	37.73	1,149,200
Jan 6, 2025	37.72	37.83	37.33	37.69	37.69	922,100
Jan 3, 2025	37.83	38.05	37.09	37.31	37.31	1,368,900
Jan 2, 2025	38.15	38.38	37.48	37.83	37.83	1,803,700
Dec 30, 2024	1.82 Dividend
Dec 30, 2024	37.65	38.21	37.44	37.84	37.84	2,042,300
Dec 27, 2024	39.90	40.11	39.57	39.65	37.83	1,920,800
Dec 26, 2024	39.30	39.90	39.30	39.61	37.79	2,132,200
Dec 23, 2024	39.94	40.03	39.23	39.27	37.46	1,526,800
Dec 20, 2024	40.00	40.29	39.57	39.89	38.06	4,859,000
Dec 19, 2024	38.76	39.59	38.49	39.21	37.41	1,557,700
Dec 18, 2024	39.62	39.78	38.37	38.76	36.98	2,251,200
Dec 17, 2024	39.46	40.15	39.06	39.80	37.97	1,857,000
Dec 16, 2024	40.15	40.75	39.21	39.26	37.45	2,739,900
Dec 13, 2024	39.75	40.36	39.56	40.15	38.30	2,179,500
Dec 12, 2024	40.58	40.82	39.47	39.71	37.88	1,377,800
Dec 11, 2024	40.65	41.80	39.95	41.08	39.19	1,917,900
Dec 10, 2024	40.14	40.65	40.11	40.65	38.78	937,600
Dec 9, 2024	40.39	40.72	39.54	40.01	38.17	2,321,500
Dec 6, 2024	40.39	41.05	40.28	40.45	38.59	1,804,700
Dec 5, 2024	40.75	41.83	40.31	40.60	38.73	3,306,500
Dec 4, 2024	39.17	39.65	38.74	39.25	37.45	1,028,500
Dec 3, 2024	39.17	39.51	38.90	39.37	37.56	1,605,500
Dec 2, 2024	39.00	39.28	38.80	38.98	37.19	1,058,300
Nov 29, 2024	38.75	39.17	38.11	39.01	37.22	1,639,000
Nov 28, 2024	39.70	39.97	38.29	38.82	37.04	2,356,500
Nov 27, 2024	41.15	41.20	39.88	39.92	38.08	1,598,700
Nov 26, 2024	40.37	41.08	40.19	40.98	39.10	1,144,200
Nov 25, 2024	39.80	40.54	39.71	40.37	38.51	2,182,900
Nov 22, 2024	39.86	39.91	39.38	39.81	37.98	841,400
Nov 21, 2024	40.10	40.23	39.46	39.50	37.68	1,792,500
Nov 19, 2024	40.24	40.85	40.03	40.50	38.64	1,659,400
Nov 18, 2024	40.30	40.43	39.85	40.24	38.39	1,709,400
Nov 14, 2024	40.20	40.69	40.02	40.58	38.71	1,134,600
Nov 13, 2024	40.00	40.39	39.42	40.21	38.36	1,921,700
Nov 12, 2024	40.57	40.71	39.72	39.90	38.07	1,890,600
Nov 11, 2024	40.17	40.72	39.95	40.61	38.74	1,380,800
Nov 8, 2024	39.90	40.19	39.44	40.16	38.31	2,146,600
Nov 7, 2024	41.97	42.44	40.39	40.39	38.53	3,026,900
Nov 6, 2024	41.38	41.46	40.74	41.38	39.48	2,186,600
Nov 5, 2024	42.24	42.24	41.63	41.88	39.95	835,100
Nov 4, 2024	41.65	42.33	41.43	42.24	40.30	1,706,200
Nov 1, 2024	42.11	42.20	41.00	41.17	39.28	2,360,600
Oct 31, 2024	42.14	42.55	42.07	42.21	40.27	855,700
Oct 30, 2024	42.30	42.48	42.07	42.35	40.40	531,200
Oct 29, 2024	42.29	42.56	42.10	42.30	40.36	813,300
Oct 28, 2024	42.41	42.59	42.24	42.45	40.50	485,600
Oct 25, 2024	42.46	42.59	41.94	42.19	40.25	635,100
Oct 24, 2024	42.09	42.65	41.57	42.46	40.51	1,219,100
Oct 23, 2024	42.14	42.34	41.61	42.11	40.17	989,300
Oct 22, 2024	41.99	42.79	41.84	42.53	40.57	915,200
Oct 21, 2024	42.13	42.42	41.94	42.27	40.33	822,700
Oct 18, 2024	42.38	42.48	41.71	42.11	40.17	1,624,800
Oct 17, 2024	41.90	42.33	41.56	42.18	40.24	840,000
Oct 16, 2024	42.72	42.72	42.13	42.29	40.35	1,262,400
Oct 15, 2024	43.02	43.19	42.49	42.68	40.72	1,246,200
Oct 14, 2024	42.23	43.05	42.14	42.87	40.90	1,049,400
Oct 11, 2024	42.39	42.40	41.75	42.20	40.26	719,400
Oct 10, 2024	42.40	42.46	42.07	42.36	40.41	843,000
Oct 9, 2024	42.56	42.74	42.12	42.37	40.42	950,000
Oct 8, 2024	42.92	43.15	42.74	42.85	40.88	703,600
Oct 7, 2024	43.13	43.13	42.41	42.57	40.61	709,700
Oct 4, 2024	42.50	42.71	42.18	42.58	40.62	796,800
Oct 3, 2024	43.42	43.42	42.17	42.50	40.55	1,349,900
Oct 2, 2024	44.23	44.39	43.72	43.72	41.71	413,600
Oct 1, 2024	44.09	44.27	43.51	43.58	41.58	693,800
Sep 30, 2024	43.35	43.88	43.35	43.71	41.70	400,300
Sep 27, 2024	43.55	44.44	43.55	43.85	41.83	599,800
Sep 26, 2024	43.66	44.17	43.45	43.94	41.92	673,600
Sep 25, 2024	44.00	44.22	43.32	43.53	41.53	1,116,600
Sep 24, 2024	44.45	45.00	43.75	44.10	42.07	1,048,300
Sep 23, 2024	44.41	44.41	43.80	44.25	42.22	1,083,200
Sep 20, 2024	45.63	45.73	44.36	44.89	42.83	3,240,200
Sep 19, 2024	46.01	46.57	45.51	45.74	43.64	1,709,000
Sep 18, 2024	46.39	46.75	45.96	46.21	44.09	1,055,900
Sep 17, 2024	46.02	46.56	45.80	46.43	44.30	581,500
Sep 16, 2024	46.00	46.86	46.00	46.20	44.08	662,500
Sep 13, 2024	45.83	46.45	45.73	45.99	43.88	1,069,600
Sep 12, 2024	45.99	46.23	45.40	45.65	43.55	984,000
Sep 11, 2024	46.06	46.58	45.94	46.07	43.95	1,067,300
Sep 10, 2024	46.00	46.64	45.99	46.16	44.04	1,032,600
Sep 9, 2024	46.35	46.66	46.18	46.31	44.18	470,300
Sep 6, 2024	46.71	47.05	46.30	46.43	44.30	725,000
Sep 5, 2024	47.23	47.42	46.60	46.85	44.70	760,500
Sep 4, 2024	46.67	47.60	46.44	47.08	44.92	1,311,400
Sep 3, 2024	46.15	46.60	46.02	46.33	44.20	679,000
Sep 2, 2024	45.79	46.84	45.79	46.47	44.33	1,117,800
Aug 30, 2024	45.76	46.37	45.51	46.14	44.02	3,487,600
Aug 29, 2024	46.56	46.77	45.72	45.97	43.86	1,095,300
Aug 28, 2024	46.03	46.80	45.69	46.55	44.41	1,280,200
Aug 27, 2024	46.49	46.73	45.91	45.91	43.80	579,300
Aug 26, 2024	46.48	46.73	46.24	46.36	44.23	761,300
Aug 23, 2024	45.75	46.99	45.46	46.48	44.34	1,657,400
Aug 22, 2024	45.70	45.82	45.06	45.66	43.56	1,678,200
Aug 21, 2024	45.95	46.26	45.68	45.92	43.81	1,229,100
Aug 20, 2024	45.80	46.13	45.37	46.00	43.88	1,971,600
Aug 19, 2024	45.15	45.96	44.85	45.70	43.60	1,351,000
Aug 16, 2024	45.40	45.67	44.74	44.97	42.90	1,016,700
Aug 15, 2024	44.60	45.19	44.52	44.95	42.88	969,600
Aug 14, 2024	44.20	45.31	44.05	44.64	42.59	1,612,000
Aug 13, 2024	44.40	44.53	43.99	44.22	42.19	736,700
Aug 12, 2024	44.51	44.51	43.77	44.03	42.01	1,304,000
Aug 9, 2024	43.24	44.42	43.04	44.16	42.13	2,283,800
Aug 8, 2024	42.16	43.43	42.16	42.66	40.70	1,355,200
Aug 7, 2024	41.92	42.25	41.80	41.99	40.06	697,400
Aug 6, 2024	42.28	42.51	41.75	41.80	39.88	1,063,200
Aug 5, 2024	41.90	42.09	41.25	41.93	40.00	1,680,300
Aug 2, 2024	44.50	44.70	42.56	42.73	40.77	1,797,500
Aug 1, 2024	43.95	44.44	43.79	44.10	42.07	1,954,200
Jul 31, 2024	42.67	44.24	42.58	43.61	41.60	2,432,000
Jul 30, 2024	42.62	42.62	42.30	42.41	40.46	475,300
Jul 29, 2024	42.70	42.83	42.35	42.53	40.57	700,300
Jul 26, 2024	41.96	42.84	41.87	42.70	40.74	1,993,100
Jul 25, 2024	41.62	42.11	41.34	41.98	40.05	940,100
Jul 24, 2024	41.98	41.98	41.30	41.70	39.78	946,200
Jul 23, 2024	42.09	42.10	41.36	41.63	39.72	972,300
Jul 22, 2024	41.45	42.30	41.32	42.09	40.15	948,000
Jul 19, 2024	42.19	42.35	41.27	41.44	39.53	667,500
Jul 18, 2024	43.20	43.28	42.01	42.26	40.32	1,409,800
Jul 17, 2024	43.00	43.54	43.00	43.20	41.21	1,538,000
Jul 16, 2024	43.02	43.47	43.01	43.16	41.18	791,300
Jul 15, 2024	43.50	43.58	42.87	43.05	41.07	1,236,200
Jul 12, 2024	42.97	43.78	42.86	43.32	41.33	1,714,400
Jul 11, 2024	42.86	43.39	42.83	42.88	40.91	977,600
Jul 10, 2024	42.82	43.45	42.55	42.64	40.68	1,083,700
Jul 9, 2024	42.01	42.88	41.90	42.73	40.77	1,153,700
Jul 8, 2024	42.41	42.83	42.03	42.13	40.19	976,200
Jul 5, 2024	42.24	42.85	42.11	42.40	40.45	1,473,400
Jul 4, 2024	41.62	42.37	41.52	42.13	40.19	1,095,300
Jul 3, 2024	41.34	42.15	41.33	41.48	39.57	1,264,800
Jul 2, 2024	40.84	41.34	40.56	41.11	39.22	1,343,200
Jul 1, 2024	39.99	41.10	39.70	40.71	38.84	1,237,100
Jun 28, 2024	39.90	40.90	39.88	40.10	38.26	1,613,800
Jun 27, 2024	39.23	40.23	38.75	40.05	38.21	1,316,200
Jun 26, 2024	38.79	39.06	38.31	39.00	37.21	1,202,100
Jun 25, 2024	39.15	39.19	38.70	39.06	37.26	1,324,100
Jun 24, 2024	38.95	39.81	38.91	39.26	37.45	1,189,300
Jun 21, 2024	38.50	39.04	38.35	38.91	37.12	1,949,300
Jun 20, 2024	39.50	39.69	38.51	38.73	36.95	2,152,600
Jun 19, 2024	39.27	39.39	38.70	39.32	37.51	1,104,600
Jun 18, 2024	39.40	39.57	38.90	39.29	37.48	1,638,000
Jun 17, 2024	39.67	39.71	39.10	39.40	37.59	1,264,700
Jun 14, 2024	39.80	39.93	38.91	39.80	37.97	1,310,800
Jun 13, 2024	39.64	40.13	39.56	39.80	37.97	1,052,200
Jun 12, 2024	40.52	40.70	39.56	39.72	37.89	1,898,300
Jun 11, 2024	40.25	40.70	40.15	40.43	38.57	973,400
Jun 10, 2024	39.83	40.45	39.58	40.05	38.21	1,038,800
Jun 7, 2024	40.19	40.53	39.66	39.89	38.06	1,837,900
Jun 6, 2024	40.16	41.20	40.10	40.68	38.81	1,371,300
Jun 5, 2024	39.81	40.72	39.68	40.23	38.38	1,277,500
Jun 4, 2024	39.23	40.05	39.23	40.00	38.16	2,301,800
Jun 3, 2024	39.26	39.81	38.96	39.66	37.84	2,297,200
May 31, 2024	39.39	39.59	39.12	39.13	37.33	5,559,200
May 29, 2024	39.60	39.80	39.39	39.54	37.72	1,132,800
May 28, 2024	40.80	40.82	39.61	39.85	38.02	1,847,000
May 27, 2024	40.47	40.68	40.19	40.35	38.49	687,500
May 24, 2024	40.73	41.10	40.47	40.47	38.61	708,400
May 23, 2024	40.50	40.69	40.17	40.56	38.70	1,002,500
May 22, 2024	41.55	41.62	40.43	40.62	38.75	2,873,900
May 21, 2024	41.30	41.86	40.84	41.79	39.87	3,115,400
May 20, 2024	42.25	42.48	41.34	41.47	39.56	1,629,800
May 17, 2024	42.50	42.67	42.08	42.27	40.33	1,033,600
May 16, 2024	42.46	43.13	42.30	42.72	40.76	2,011,300
May 15, 2024	42.10	42.43	41.52	42.25	40.31	2,095,400
May 14, 2024	42.27	42.46	41.75	42.03	40.10	1,483,100
May 13, 2024	42.28	42.64	42.02	42.02	40.09	1,029,500
May 10, 2024	42.36	42.43	41.43	41.97	40.04	1,217,400
May 9, 2024	43.31	43.31	41.79	42.27	40.33	2,799,800
May 8, 2024	43.32	44.16	43.19	43.89	41.87	1,303,700
May 7, 2024	43.58	43.75	43.32	43.47	41.47	598,000
May 6, 2024	43.03	43.59	42.72	43.18	41.19	796,800
May 3, 2024	43.19	43.60	42.95	43.03	41.05	1,625,700
May 2, 2024	41.88	42.83	41.86	42.40	40.45	2,341,800
Apr 30, 2024	40.91	41.81	40.91	41.56	39.65	1,560,600
Apr 29, 2024	1.82 Dividend
Apr 29, 2024	40.70	41.60	40.70	41.22	39.32	1,676,200
Apr 26, 2024	42.47	43.40	42.28	42.45	38.76	2,745,200
Apr 25, 2024	41.80	42.26	41.26	42.03	38.38	1,749,900
Apr 24, 2024	42.31	42.37	41.67	41.83	38.19	1,242,900
Apr 23, 2024	42.25	42.46	41.90	42.24	38.57	1,097,500
Apr 22, 2024	42.73	42.96	42.29	42.72	39.01	1,295,300
Apr 19, 2024	42.73	43.00	42.53	42.73	39.01	1,007,200
Apr 18, 2024	42.71	42.93	42.15	42.63	38.92	1,479,100
Apr 17, 2024	43.06	43.25	42.31	42.69	38.98	1,809,700
Apr 16, 2024	42.75	43.69	42.75	43.02	39.28	1,609,700
Apr 15, 2024	43.80	43.82	42.79	43.26	39.50	1,446,300

EGIE3.SA Engie Brasil Energia S.A.

39.74

+0.23%

ALUP11.SA Alupar Investimento S.A.

29.20

0.00%

AURE3.SA Auren Energia S.A.

7.89

0.00%

RNEW3.SA Renova Energia S.A.

0.9000

+4.65%

RAIZ4.SA Raízen S.A.

1.7800

+1.14%

BEPC Brookfield Renewable Corporation

26.91

+2.01%

XIFR XPLR Infrastructure, LP

8.97

+2.51%

CEG Constellation Energy Corporation

206.70

-0.74%

GEV GE Vernova Inc.

322.30

+0.27%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers