Centrais Elétricas Brasileiras S.A. - Eletrobrás (BME:XELTO)
Spain · Delayed Price · Currency is EUR 7.65
+0.55 (7.75%)
Last updated: Sep 15, 2025, 3:37 PM CET
BME:XELTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.50 | 7.50 | 7.50 | 7.65 | 7.65 | 3.38% | 1,000 |
| Sep 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Sep 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Sep 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Sep 5, 2025 | 7.05 | 7.05 | 7.05 | 7.10 | 7.10 | 1.43% | 2,432 |
| Sep 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Sep 2, 2025 | 6.90 | 6.90 | 6.90 | 7.00 | 7.00 | - | 800 |
| Sep 1, 2025 | 7.05 | 7.05 | 7.05 | 7.00 | 7.00 | - | 568 |
| Aug 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 28, 2025 | 6.80 | 6.80 | 6.80 | 7.00 | 7.00 | 3.70% | 1,930 |
| Aug 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Aug 22, 2025 | 6.80 | 6.80 | 6.80 | 6.70 | 6.70 | 1.52% | 70 |
| Aug 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Aug 19, 2025 | 6.85 | 6.85 | 6.85 | 6.50 | 6.50 | -2.99% | 30 |
| Aug 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Aug 15, 2025 | 6.67 | 6.67 | 6.67 | 6.95 | 6.67 | -0.71% | - |
| Aug 14, 2025 | 6.72 | 6.72 | 6.72 | 7.00 | 6.72 | -0.71% | - |
| Aug 13, 2025 | 7.35 | 7.35 | 7.35 | 7.05 | 6.77 | -2.08% | 500 |
| Aug 12, 2025 | 6.91 | 6.91 | 6.91 | 7.20 | 6.91 | 2.13% | - |
| Aug 11, 2025 | 6.95 | 6.95 | 6.95 | 7.05 | 6.77 | 16.53% | 163 |
| Aug 8, 2025 | 5.81 | 5.81 | 5.81 | 6.05 | 5.81 | - | - |
| Aug 7, 2025 | 5.81 | 5.81 | 5.81 | 6.05 | 5.81 | - | - |
| Aug 6, 2025 | 5.81 | 5.81 | 5.81 | 6.05 | 5.81 | 1.68% | - |
| Aug 5, 2025 | 5.71 | 5.71 | 5.71 | 5.95 | 5.71 | - | - |
| Aug 4, 2025 | 5.71 | 5.71 | 5.71 | 5.95 | 5.71 | 0.85% | - |
| Aug 1, 2025 | 5.66 | 5.66 | 5.66 | 5.90 | 5.66 | -0.84% | - |
| Jul 31, 2025 | 5.71 | 5.71 | 5.71 | 5.95 | 5.71 | 1.71% | - |
| Jul 30, 2025 | 5.62 | 5.62 | 5.62 | 5.85 | 5.62 | -0.85% | - |
| Jul 29, 2025 | 5.66 | 5.66 | 5.66 | 5.90 | 5.66 | 1.72% | - |
| Jul 28, 2025 | 5.95 | 5.95 | 5.00 | 5.80 | 5.57 | -3.33% | 1,250 |
| Jul 25, 2025 | 5.76 | 5.76 | 5.76 | 6.00 | 5.76 | - | - |
| Jul 24, 2025 | 5.76 | 5.76 | 5.76 | 6.00 | 5.76 | 0.84% | - |
| Jul 23, 2025 | 5.71 | 5.71 | 5.71 | 5.95 | 5.71 | - | - |
| Jul 22, 2025 | 5.71 | 5.71 | 5.71 | 5.95 | 5.71 | -0.83% | - |
| Jul 21, 2025 | 5.76 | 5.76 | 5.76 | 6.00 | 5.76 | - | - |
| Jul 18, 2025 | 5.76 | 5.76 | 5.76 | 6.00 | 5.76 | -0.83% | - |
| Jul 17, 2025 | 5.81 | 5.81 | 5.81 | 6.05 | 5.81 | 0.83% | - |
| Jul 16, 2025 | 5.76 | 5.76 | 5.76 | 6.00 | 5.76 | - | - |
| Jul 15, 2025 | 6.05 | 6.05 | 6.05 | 6.00 | 5.76 | 0.84% | 200 |
| Jul 14, 2025 | 5.71 | 5.71 | 5.71 | 5.95 | 5.71 | -0.83% | - |
| Jul 11, 2025 | 5.76 | 5.76 | 5.76 | 6.00 | 5.76 | -0.83% | - |
| Jul 10, 2025 | 6.20 | 6.20 | 6.20 | 6.05 | 5.81 | -1.63% | 200 |
| Jul 9, 2025 | 5.90 | 5.90 | 5.90 | 6.15 | 5.90 | -1.60% | - |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.25 | 6.00 | - | - |