Yahoo

Mail

UK markets closed

NIKKEI 225
38,274.05
-131.61(-0.34%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
79.21
-2.72(-3.32%)
GOLD FUTURES
2,337.40
+34.50(+1.50%)
DOW
38,337.10
+521.18(+1.38%)
Bitcoin GBP
46,911.21
-1,163.68(-2.42%)

Money

Family finances

Who is the breadwinner in your family and does it matter?

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

41.56

+0.34

(+0.82%)

At close: 05:07PM BRT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	40.91	41.81	40.91	41.56	41.56	1,560,600
29 Apr 2024	40.70	41.60	40.70	41.22	41.22	1,676,200
29 Apr 2024	1.823064 Dividend
26 Apr 2024	42.47	43.40	42.28	42.45	40.63	2,745,200
25 Apr 2024	41.80	42.26	41.26	42.03	40.22	1,749,900
24 Apr 2024	42.31	42.37	41.67	41.83	40.03	1,242,900
23 Apr 2024	42.25	42.46	41.90	42.24	40.43	1,097,500
22 Apr 2024	42.73	42.96	42.29	42.72	40.89	1,295,300
19 Apr 2024	42.73	43.00	42.53	42.73	40.89	1,007,200
18 Apr 2024	42.71	42.93	42.15	42.63	40.80	1,479,100
17 Apr 2024	43.06	43.25	42.31	42.69	40.86	1,809,700
16 Apr 2024	42.75	43.69	42.75	43.02	41.17	1,609,700
15 Apr 2024	43.80	43.82	42.79	43.26	41.40	1,446,300
12 Apr 2024	43.64	44.21	43.45	43.78	41.90	3,075,500
11 Apr 2024	45.50	45.50	43.47	43.64	41.77	2,699,600
10 Apr 2024	46.28	46.42	45.39	45.65	43.69	1,321,900
09 Apr 2024	46.17	46.74	45.96	46.41	44.42	484,700
08 Apr 2024	45.71	46.46	45.46	46.24	44.25	1,733,100
05 Apr 2024	46.00	46.03	45.19	45.82	43.85	815,500
04 Apr 2024	45.98	47.11	45.75	45.86	43.89	3,328,600
03 Apr 2024	45.79	46.12	45.13	45.73	43.77	1,179,400
02 Apr 2024	46.00	46.05	45.37	45.84	43.87	601,800
01 Apr 2024	46.65	47.09	45.76	46.00	44.02	815,100
28 Mar 2024	46.72	47.00	46.12	46.63	44.63	1,541,700
27 Mar 2024	47.34	47.68	46.18	46.81	44.80	1,426,900
26 Mar 2024	46.80	47.29	46.49	46.96	44.94	1,132,100
25 Mar 2024	46.65	47.07	46.35	46.81	44.80	1,114,900
22 Mar 2024	47.17	47.43	46.56	46.60	44.60	854,600
21 Mar 2024	47.31	47.53	46.72	47.41	45.37	1,175,500
20 Mar 2024	47.00	47.75	46.80	47.42	45.38	2,265,800
19 Mar 2024	45.90	46.90	45.44	46.67	44.67	2,567,800
18 Mar 2024	47.93	47.93	45.75	46.03	44.05	2,075,700
15 Mar 2024	48.80	48.97	46.92	47.51	45.47	2,488,400
14 Mar 2024	48.78	49.23	48.16	48.79	46.69	2,070,100
13 Mar 2024	48.66	49.02	48.26	48.45	46.37	1,005,400
12 Mar 2024	48.37	49.08	47.97	48.66	46.57	829,400
11 Mar 2024	47.82	48.24	47.63	48.11	46.04	881,200
08 Mar 2024	47.68	48.62	47.37	48.07	46.01	1,415,000
07 Mar 2024	48.04	48.20	47.70	48.00	45.94	562,800
06 Mar 2024	48.31	48.64	47.97	48.34	46.26	966,000
05 Mar 2024	48.10	48.82	48.01	48.13	46.06	660,400
04 Mar 2024	48.28	48.30	47.74	48.11	46.04	1,031,100
01 Mar 2024	48.11	48.73	47.78	48.28	46.21	1,005,700
29 Feb 2024	48.17	48.50	47.65	47.91	45.85	785,600
28 Feb 2024	48.36	48.56	47.80	48.28	46.21	1,438,000
27 Feb 2024	47.90	48.84	47.69	48.65	46.56	759,300
26 Feb 2024	47.56	47.99	47.34	47.61	45.57	708,200
23 Feb 2024	48.26	48.26	47.22	47.47	45.43	673,600
22 Feb 2024	48.15	48.53	47.63	47.92	45.86	797,300
21 Feb 2024	48.81	49.00	47.56	48.14	46.07	1,246,500
20 Feb 2024	47.23	49.41	46.90	49.02	46.91	2,876,000
19 Feb 2024	46.85	47.45	46.66	47.45	45.41	1,755,900
16 Feb 2024	47.13	47.37	46.63	46.84	44.83	938,800
15 Feb 2024	47.55	47.88	47.04	47.12	45.10	3,787,100
14 Feb 2024	48.23	48.48	47.00	47.48	45.44	1,715,800
09 Feb 2024	47.72	48.48	47.44	48.29	46.22	1,640,300
08 Feb 2024	48.31	48.64	47.28	47.28	45.25	1,628,400
07 Feb 2024	47.82	48.38	47.64	47.88	45.82	1,511,300
06 Feb 2024	45.84	47.94	45.76	47.83	45.78	1,996,700
05 Feb 2024	45.45	45.91	45.07	45.84	43.87	751,000
02 Feb 2024	46.43	46.69	44.92	45.44	43.49	1,299,000
01 Feb 2024	45.80	46.50	45.17	46.48	44.48	819,300
31 Jan 2024	45.52	46.41	45.40	45.84	43.87	943,000
30 Jan 2024	45.92	45.97	45.01	45.25	43.31	888,800
29 Jan 2024	46.04	46.54	45.86	46.00	44.02	531,900
26 Jan 2024	46.39	46.42	45.91	46.04	44.06	413,500
25 Jan 2024	46.01	46.53	45.92	46.13	44.15	566,700
24 Jan 2024	46.60	46.60	45.90	46.01	44.03	1,161,200
23 Jan 2024	46.16	46.56	45.73	46.21	44.23	1,075,400
22 Jan 2024	46.70	47.02	45.53	45.95	43.98	1,671,700
19 Jan 2024	46.39	47.24	46.35	46.70	44.69	1,018,600
18 Jan 2024	47.20	47.37	46.02	46.20	44.22	1,753,500
17 Jan 2024	46.87	47.63	46.70	47.17	45.14	1,251,300
16 Jan 2024	48.62	48.85	46.80	47.17	45.14	2,672,900
15 Jan 2024	48.23	49.39	48.11	49.17	47.06	1,777,700
12 Jan 2024	48.40	48.60	47.75	48.23	46.16	1,378,800
11 Jan 2024	47.54	48.51	47.14	48.18	46.11	1,606,700
10 Jan 2024	46.35	47.76	46.32	47.53	45.49	1,695,100
09 Jan 2024	45.58	46.29	45.42	46.13	44.15	742,100
08 Jan 2024	45.74	45.94	45.28	45.69	43.73	657,500
05 Jan 2024	45.93	46.13	45.54	45.84	43.87	453,900
04 Jan 2024	46.37	46.43	45.54	45.93	43.96	553,200
03 Jan 2024	46.05	46.62	45.92	46.24	44.25	558,100
02 Jan 2024	46.98	47.36	46.04	46.28	44.29	876,500
28 Dec 2023	47.19	47.57	46.98	46.98	44.96	848,900
27 Dec 2023	46.96	47.28	46.84	47.11	45.09	598,100
26 Dec 2023	47.20	47.39	46.92	47.00	44.98	688,200
22 Dec 2023	46.47	47.30	46.24	46.89	44.88	578,500
21 Dec 2023	46.38	46.53	45.97	46.47	44.47	616,000
20 Dec 2023	46.33	46.87	45.83	46.05	44.07	1,200,400
19 Dec 2023	46.17	46.66	45.88	46.64	44.64	1,061,300
18 Dec 2023	45.47	46.19	45.40	45.96	43.99	1,007,700
15 Dec 2023	46.22	46.52	45.18	45.18	43.24	1,945,800
14 Dec 2023	46.90	47.00	45.84	46.23	44.24	1,235,100
13 Dec 2023	44.73	46.65	44.73	46.36	44.37	1,862,900
12 Dec 2023	45.11	45.20	44.62	44.98	43.05	635,700
11 Dec 2023	45.10	45.48	44.76	45.12	43.18	601,600
08 Dec 2023	45.88	46.05	45.04	45.15	43.21	1,280,800
07 Dec 2023	45.67	45.94	45.59	45.82	43.85	735,600
06 Dec 2023	45.82	45.96	45.34	45.59	43.63	966,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,274.05-131.61(-0.34%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL79.21-2.72(-3.32%)

GOLD FUTURES2,337.40+34.50(+1.50%)

DOW38,337.10+521.18(+1.38%)

Bitcoin GBP46,911.21-1,163.68(-2.42%)

Family finances

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

NIKKEI 225
38,274.05
-131.61(-0.34%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
79.21
-2.72(-3.32%)

GOLD FUTURES
2,337.40
+34.50(+1.50%)

DOW
38,337.10
+521.18(+1.38%)

Bitcoin GBP
46,911.21
-1,163.68(-2.42%)