Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

38.95

+0.57

(+1.49%)

At close: 05:07PM BRT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	39.07	39.68	38.83	38.95	38.95	7,845,400
02 May 2024	38.24	38.78	38.19	38.38	38.38	8,554,200
30 Apr 2024	37.40	38.01	37.36	37.86	37.86	9,286,500
29 Apr 2024	37.32	37.72	37.11	37.63	37.63	10,734,900
29 Apr 2024	0.403802 Dividend
26 Apr 2024	37.51	38.45	37.34	37.70	37.30	13,657,700
25 Apr 2024	36.76	37.29	36.30	37.10	36.70	20,827,700
24 Apr 2024	37.14	37.22	36.67	36.76	36.37	13,125,200
23 Apr 2024	37.25	37.53	37.06	37.20	36.80	7,605,400
22 Apr 2024	37.93	38.07	37.48	37.69	37.29	8,686,000
19 Apr 2024	38.00	38.28	37.75	37.80	37.40	6,967,800
18 Apr 2024	38.04	38.15	37.41	37.92	37.51	5,995,200
17 Apr 2024	38.45	38.60	37.65	38.07	37.66	7,784,300
16 Apr 2024	38.10	38.84	38.07	38.29	37.88	9,366,100
15 Apr 2024	39.03	39.06	37.88	38.49	38.08	10,144,900
12 Apr 2024	39.01	39.60	38.56	39.02	38.60	9,449,600
11 Apr 2024	40.50	40.66	38.72	38.84	38.42	17,852,300
10 Apr 2024	41.43	41.60	40.53	40.72	40.28	6,453,100
09 Apr 2024	41.39	41.89	41.00	41.59	41.14	6,647,300
08 Apr 2024	41.10	41.64	40.71	41.44	41.00	4,372,300
05 Apr 2024	41.09	41.14	40.32	40.94	40.50	5,883,100
04 Apr 2024	41.14	42.23	40.92	41.09	40.65	10,428,000
03 Apr 2024	40.76	41.18	40.23	40.89	40.45	4,135,300
02 Apr 2024	40.86	41.08	40.39	40.76	40.32	7,324,200
01 Apr 2024	41.80	42.19	40.83	40.91	40.47	7,117,700
28 Mar 2024	41.58	42.07	41.26	41.70	41.25	8,287,600
27 Mar 2024	42.49	42.79	41.18	41.87	41.42	6,267,200
26 Mar 2024	42.12	42.78	42.06	42.43	41.98	4,078,900
25 Mar 2024	41.81	42.60	41.52	42.27	41.82	6,247,800
22 Mar 2024	42.38	42.70	41.85	42.06	41.61	4,334,400
21 Mar 2024	42.30	42.74	41.85	42.52	42.06	4,897,300
20 Mar 2024	42.12	42.72	41.85	42.47	42.02	6,564,000
19 Mar 2024	41.40	42.07	40.87	41.91	41.46	11,911,100
18 Mar 2024	43.03	43.19	41.31	41.45	41.01	11,544,600
15 Mar 2024	44.07	44.15	42.02	43.00	42.54	18,008,200
14 Mar 2024	44.00	44.44	43.55	44.00	43.53	9,819,000
13 Mar 2024	43.62	43.97	43.16	43.39	42.93	5,872,800
12 Mar 2024	43.46	43.97	43.08	43.76	43.29	6,263,900
11 Mar 2024	43.17	43.46	42.98	43.16	42.70	5,309,400
08 Mar 2024	43.00	43.70	42.42	43.51	43.04	6,799,300
07 Mar 2024	43.60	43.71	43.10	43.35	42.89	3,681,200
06 Mar 2024	43.63	44.15	43.46	43.83	43.36	4,356,300
05 Mar 2024	43.60	44.30	43.42	43.60	43.13	5,362,300
04 Mar 2024	43.51	43.74	43.10	43.60	43.13	4,174,800
01 Mar 2024	43.53	44.14	43.30	43.75	43.28	3,473,400
29 Feb 2024	43.77	44.08	43.28	43.50	43.03	5,388,800
28 Feb 2024	43.98	44.05	43.39	43.91	43.44	4,903,200
27 Feb 2024	43.45	44.23	43.35	44.12	43.65	5,553,500
26 Feb 2024	43.13	43.68	42.92	43.20	42.74	3,294,800
23 Feb 2024	43.68	43.73	42.83	43.14	42.68	6,597,300
22 Feb 2024	43.77	44.12	43.24	43.50	43.03	7,850,400
21 Feb 2024	44.34	44.52	43.05	43.60	43.13	7,516,800
20 Feb 2024	42.49	44.91	42.35	44.46	43.98	13,474,100
19 Feb 2024	42.49	43.07	42.32	42.85	42.39	3,610,300
16 Feb 2024	43.01	43.12	42.40	42.50	42.04	5,785,400
15 Feb 2024	43.23	43.47	42.71	42.88	42.42	15,974,700
14 Feb 2024	43.37	43.44	42.70	42.99	42.53	4,615,600
09 Feb 2024	43.19	43.90	42.68	43.64	43.17	10,496,500
08 Feb 2024	43.47	44.13	42.75	42.94	42.48	9,381,200
07 Feb 2024	43.30	43.77	42.95	43.19	42.73	7,119,300
06 Feb 2024	40.83	43.33	40.82	43.13	42.67	8,967,100
05 Feb 2024	40.65	41.09	40.30	40.83	40.39	4,361,500
02 Feb 2024	41.56	41.95	40.33	40.65	40.21	7,050,500
01 Feb 2024	40.71	41.60	40.21	41.60	41.15	7,985,900
31 Jan 2024	40.58	41.50	40.40	40.81	40.37	7,575,900
30 Jan 2024	40.82	40.85	40.00	40.21	39.78	4,522,700
29 Jan 2024	40.88	41.52	40.79	40.87	40.43	4,326,000
26 Jan 2024	41.31	41.44	40.86	40.86	40.42	2,678,800
25 Jan 2024	41.15	41.46	40.90	41.13	40.69	3,308,900
24 Jan 2024	41.28	41.44	40.81	41.07	40.63	6,091,500
23 Jan 2024	40.87	41.43	40.59	41.03	40.59	8,835,500
22 Jan 2024	42.00	42.06	40.46	40.78	40.34	7,652,200
19 Jan 2024	41.16	42.19	41.16	41.71	41.26	7,253,200
18 Jan 2024	42.15	42.23	40.90	41.04	40.60	4,940,400
17 Jan 2024	41.70	42.42	41.70	42.02	41.57	5,656,000
16 Jan 2024	43.08	43.34	41.63	42.02	41.57	8,876,500
15 Jan 2024	42.92	44.43	42.92	43.49	43.02	5,982,100
12 Jan 2024	43.03	43.56	42.68	42.93	42.47	3,974,800
11 Jan 2024	42.52	43.80	42.38	43.21	42.75	10,569,600
10 Jan 2024	41.95	43.06	41.70	42.76	42.30	6,540,600
09 Jan 2024	40.88	41.81	40.79	41.68	41.23	5,202,800
08 Jan 2024	41.23	41.35	40.70	41.06	40.62	3,643,100
05 Jan 2024	41.20	41.67	41.01	41.26	40.82	3,085,000
04 Jan 2024	41.75	41.85	40.95	41.33	40.89	3,017,000
03 Jan 2024	41.80	42.15	41.55	41.69	41.24	3,762,800
02 Jan 2024	42.02	42.37	41.51	41.74	41.29	3,568,400
28 Dec 2023	42.24	42.69	42.22	42.43	41.98	4,525,600
27 Dec 2023	42.08	42.42	41.92	42.23	41.78	2,256,100
26 Dec 2023	42.05	42.25	41.92	42.09	41.64	2,480,500
22 Dec 2023	41.60	42.34	41.29	41.97	41.52	4,188,000
21 Dec 2023	41.61	41.66	41.07	41.60	41.15	3,979,000
20 Dec 2023	41.90	42.20	40.90	41.21	40.77	8,863,400
19 Dec 2023	41.56	41.91	41.34	41.90	41.45	5,161,800
18 Dec 2023	40.80	41.73	40.75	41.56	41.11	7,237,900
15 Dec 2023	41.64	41.95	40.62	40.78	40.34	8,545,900
14 Dec 2023	42.16	42.16	41.00	41.64	41.19	8,626,900
13 Dec 2023	40.65	42.00	40.53	41.81	41.36	8,823,800
12 Dec 2023	40.75	41.02	40.40	40.63	40.19	4,128,500
11 Dec 2023	40.69	41.39	40.61	40.86	40.42	4,638,600
08 Dec 2023	41.40	41.72	40.80	40.90	40.46	5,636,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.53+0.42(+0.54%)

GOLD FUTURES2,310.80+2.20(+0.10%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP50,784.59-39.93(-0.08%)

Meet one of the UK’s largest unknown start-ups

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

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.53
+0.42(+0.54%)

GOLD FUTURES
2,310.80
+2.20(+0.10%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
50,784.59
-39.93(-0.08%)