Italia markets open in 4 hours 26 minutes

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

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
43,47+0,29 (+0,67%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20240,000,000,0043,4743,47-
06 mag 202443,0343,5942,7243,1843,18796.800
03 mag 202443,1943,6042,9543,0343,031.625.700
02 mag 202441,8842,8341,8642,4042,402.341.800
30 apr 202440,9141,8140,9141,5641,561.560.600
29 apr 202440,7041,6040,7041,2241,221.676.200
29 apr 20241.823064 Dividendo
26 apr 202442,4743,4042,2842,4540,632.745.200
25 apr 202441,8042,2641,2642,0340,221.749.900
24 apr 202442,3142,3741,6741,8340,031.242.900
23 apr 202442,2542,4641,9042,2440,431.097.500
22 apr 202442,7342,9642,2942,7240,891.295.300
19 apr 202442,7343,0042,5342,7340,891.007.200
18 apr 202442,7142,9342,1542,6340,801.479.100
17 apr 202443,0643,2542,3142,6940,861.809.700
16 apr 202442,7543,6942,7543,0241,171.609.700
15 apr 202443,8043,8242,7943,2641,401.446.300
12 apr 202443,6444,2143,4543,7841,903.075.500
11 apr 202445,5045,5043,4743,6441,772.699.600
10 apr 202446,2846,4245,3945,6543,691.321.900
09 apr 202446,1746,7445,9646,4144,42484.700
08 apr 202445,7146,4645,4646,2444,251.733.100
05 apr 202446,0046,0345,1945,8243,85815.500
04 apr 202445,9847,1145,7545,8643,893.328.600
03 apr 202445,7946,1245,1345,7343,771.179.400
02 apr 202446,0046,0545,3745,8443,87601.800
01 apr 202446,6547,0945,7646,0044,02815.100
28 mar 202446,7247,0046,1246,6344,631.541.700
27 mar 202447,3447,6846,1846,8144,801.426.900
26 mar 202446,8047,2946,4946,9644,941.132.100
25 mar 202446,6547,0746,3546,8144,801.114.900
22 mar 202447,1747,4346,5646,6044,60854.600
21 mar 202447,3147,5346,7247,4145,371.175.500
20 mar 202447,0047,7546,8047,4245,382.265.800
19 mar 202445,9046,9045,4446,6744,672.567.800
18 mar 202447,9347,9345,7546,0344,052.075.700
15 mar 202448,8048,9746,9247,5145,472.488.400
14 mar 202448,7849,2348,1648,7946,692.070.100
13 mar 202448,6649,0248,2648,4546,371.005.400
12 mar 202448,3749,0847,9748,6646,57829.400
11 mar 202447,8248,2447,6348,1146,04881.200
08 mar 202447,6848,6247,3748,0746,011.415.000
07 mar 202448,0448,2047,7048,0045,94562.800
06 mar 202448,3148,6447,9748,3446,26966.000
05 mar 202448,1048,8248,0148,1346,06660.400
04 mar 202448,2848,3047,7448,1146,041.031.100
01 mar 202448,1148,7347,7848,2846,211.005.700
29 feb 202448,1748,5047,6547,9145,85785.600
28 feb 202448,3648,5647,8048,2846,211.438.000
27 feb 202447,9048,8447,6948,6546,56759.300
26 feb 202447,5647,9947,3447,6145,57708.200
23 feb 202448,2648,2647,2247,4745,43673.600
22 feb 202448,1548,5347,6347,9245,86797.300
21 feb 202448,8149,0047,5648,1446,071.246.500
20 feb 202447,2349,4146,9049,0246,912.876.000
19 feb 202446,8547,4546,6647,4545,411.755.900
16 feb 202447,1347,3746,6346,8444,83938.800
15 feb 202447,5547,8847,0447,1245,103.787.100
14 feb 202448,2348,4847,0047,4845,441.715.800
09 feb 202447,7248,4847,4448,2946,221.640.300
08 feb 202448,3148,6447,2847,2845,251.628.400
07 feb 202447,8248,3847,6447,8845,821.511.300
06 feb 202445,8447,9445,7647,8345,781.996.700
05 feb 202445,4545,9145,0745,8443,87751.000
02 feb 202446,4346,6944,9245,4443,491.299.000
01 feb 202445,8046,5045,1746,4844,48819.300
31 gen 202445,5246,4145,4045,8443,87943.000
30 gen 202445,9245,9745,0145,2543,31888.800
29 gen 202446,0446,5445,8646,0044,02531.900
26 gen 202446,3946,4245,9146,0444,06413.500
25 gen 202446,0146,5345,9246,1344,15566.700
24 gen 202446,6046,6045,9046,0144,031.161.200
23 gen 202446,1646,5645,7346,2144,231.075.400
22 gen 202446,7047,0245,5345,9543,981.671.700
19 gen 202446,3947,2446,3546,7044,691.018.600
18 gen 202447,2047,3746,0246,2044,221.753.500
17 gen 202446,8747,6346,7047,1745,141.251.300
16 gen 202448,6248,8546,8047,1745,142.672.900
15 gen 202448,2349,3948,1149,1747,061.777.700
12 gen 202448,4048,6047,7548,2346,161.378.800
11 gen 202447,5448,5147,1448,1846,111.606.700
10 gen 202446,3547,7646,3247,5345,491.695.100
09 gen 202445,5846,2945,4246,1344,15742.100
08 gen 202445,7445,9445,2845,6943,73657.500
05 gen 202445,9346,1345,5445,8443,87453.900
04 gen 202446,3746,4345,5445,9343,96553.200
03 gen 202446,0546,6245,9246,2444,25558.100
02 gen 202446,9847,3646,0446,2844,29876.500
28 dic 202347,1947,5746,9846,9844,96848.900
27 dic 202346,9647,2846,8447,1145,09598.100
26 dic 202347,2047,3946,9247,0044,98688.200
22 dic 202346,4747,3046,2446,8944,88578.500
21 dic 202346,3846,5345,9746,4744,47616.000
20 dic 202346,3346,8745,8346,0544,071.200.400
19 dic 202346,1746,6645,8846,6444,641.061.300
18 dic 202345,4746,1945,4045,9643,991.007.700
15 dic 202346,2246,5245,1845,1843,241.945.800
14 dic 202346,9047,0045,8446,2344,241.235.100
13 dic 202344,7346,6544,7346,3644,371.862.900
12 dic 202345,1145,2044,6244,9843,05635.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...