UK markets open in 2 hours 31 minutes
NIKKEI 225
39,118.59 +501.49 (+1.30%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.07 -0.50 (-0.64%) GOLD FUTURES
2,375.30 -17.60 (-0.74%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,553.07 -277.68 (-0.51%)
Centrais Elétricas Brasileiras S.A. - Eletrobras (L3XB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 21 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 20 May 2024 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 750 |
| 17 May 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 16 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 15 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 14 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 13 May 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 10 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 09 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 08 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 08 May 2024 | 0.07826 Dividend | |||||
| 07 May 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | - |
| 06 May 2024 | 7.30 | 7.30 | 7.20 | 7.20 | 7.12 | 2,500 |
| 03 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | - |
| 02 May 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 30 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 29 Apr 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 6.73 | 1,500 |
| 26 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | - |
| 25 Apr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.48 | - |
| 24 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | - |
| 23 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | - |
| 22 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - |
| 19 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | - |
| 18 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | - |
| 17 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - |
| 16 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | - |
| 15 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - |
| 12 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | - |
| 11 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| 10 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| 09 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 08 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 05 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| 04 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| 03 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 02 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| 28 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| 27 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | - |
| 26 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| 25 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| 22 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.67 | - |
| 21 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| 20 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| 19 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.37 | - |
| 18 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 15 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 14 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 13 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - |
| 12 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 11 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 08 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - |
| 07 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - |
| 06 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - |
| 05 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - |
| 04 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 01 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 29 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 28 Feb 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.01 | - |
| 27 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 26 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 23 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 22 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - |
| 21 Feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | - |
| 20 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 19 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 16 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | - |
| 15 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - |
| 14 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 13 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - |
| 12 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - |
| 09 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 08 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - |
| 07 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | - |
| 06 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| 05 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| 02 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| 01 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| 31 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | - |
| 30 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| 29 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| 26 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
| 25 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | - |
| 24 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| 23 Jan 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.27 | - |
| 22 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| 19 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| 18 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| 17 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| 16 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 15 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 12 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | - |
| 11 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | - |
| 10 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| 09 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
| 08 Jan 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | - |
| 05 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | - |
| 04 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| 03 Jan 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.57 | - |
| 02 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.