Centrais Elétricas Brasileiras S.A. - Eletrobrás (BVMF:ELET3)
Brazil · Delayed Price · Currency is BRL 55.12
+0.85 (1.57%)
Oct 29, 2025, 4:54 PM GMT-3
BVMF:ELET3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 54.64 | 55.13 | 54.36 | 55.09 | 55.09 | 1.51% | 4,910,400 |
| Oct 28, 2025 | 54.35 | 54.76 | 54.08 | 54.27 | 54.27 | -0.15% | 5,551,700 |
| Oct 27, 2025 | 54.45 | 55.02 | 54.28 | 54.35 | 54.35 | 0.37% | 5,059,200 |
| Oct 24, 2025 | 54.39 | 54.48 | 53.67 | 54.15 | 54.15 | 0.09% | 4,741,700 |
| Oct 23, 2025 | 54.16 | 54.38 | 53.56 | 54.10 | 54.10 | -0.02% | 4,949,500 |
| Oct 22, 2025 | 55.19 | 55.19 | 53.84 | 54.11 | 54.11 | -1.49% | 5,389,300 |
| Oct 21, 2025 | 54.69 | 55.22 | 54.51 | 54.93 | 54.93 | - | 5,408,500 |
| Oct 20, 2025 | 54.60 | 55.41 | 54.36 | 54.93 | 54.93 | 0.55% | 8,654,300 |
| Oct 17, 2025 | 52.74 | 54.63 | 52.65 | 54.63 | 54.63 | 2.51% | 24,193,700 |
| Oct 16, 2025 | 52.95 | 53.52 | 52.27 | 53.29 | 53.29 | 0.45% | 8,866,800 |
| Oct 15, 2025 | 53.47 | 54.13 | 52.66 | 53.05 | 53.05 | 2.33% | 22,009,500 |
| Oct 14, 2025 | 51.95 | 52.28 | 51.41 | 51.84 | 51.84 | -0.37% | 10,141,800 |
| Oct 13, 2025 | 52.12 | 52.56 | 51.89 | 52.03 | 52.03 | 0.15% | 4,683,200 |
| Oct 10, 2025 | 52.20 | 52.33 | 51.25 | 51.95 | 51.95 | -0.12% | 5,735,500 |
| Oct 9, 2025 | 52.56 | 52.99 | 51.86 | 52.01 | 52.01 | -0.31% | 5,238,400 |
| Oct 8, 2025 | 51.70 | 52.56 | 51.54 | 52.17 | 52.17 | 1.12% | 7,310,300 |
| Oct 7, 2025 | 52.00 | 52.19 | 51.24 | 51.59 | 51.59 | -1.62% | 12,066,300 |
| Oct 6, 2025 | 52.32 | 52.49 | 51.90 | 52.44 | 52.44 | 0.10% | 4,169,700 |
| Oct 3, 2025 | 52.45 | 52.63 | 51.94 | 52.39 | 52.39 | -0.02% | 4,632,900 |
| Oct 2, 2025 | 52.84 | 52.97 | 51.92 | 52.40 | 52.40 | -0.80% | 3,971,500 |
| Oct 1, 2025 | 52.82 | 53.27 | 52.53 | 52.82 | 52.82 | 0.57% | 5,548,500 |
| Sep 30, 2025 | 53.00 | 53.65 | 52.28 | 52.52 | 52.52 | -0.30% | 8,170,600 |
| Sep 29, 2025 | 51.24 | 52.84 | 50.83 | 52.68 | 52.68 | 3.93% | 11,333,000 |
| Sep 26, 2025 | 50.65 | 50.90 | 50.35 | 50.69 | 50.69 | 0.58% | 3,738,700 |
| Sep 25, 2025 | 50.78 | 50.90 | 50.21 | 50.40 | 50.40 | -0.59% | 7,705,800 |
| Sep 24, 2025 | 50.62 | 50.70 | 50.14 | 50.70 | 50.70 | - | 4,461,700 |
| Sep 23, 2025 | 49.74 | 50.88 | 49.63 | 50.70 | 50.70 | 1.93% | 6,524,900 |
| Sep 22, 2025 | 50.08 | 50.52 | 49.46 | 49.74 | 49.74 | -1.60% | 6,592,100 |
| Sep 19, 2025 | 49.54 | 50.90 | 49.54 | 50.55 | 50.55 | 3.16% | 15,974,100 |
| Sep 18, 2025 | 48.70 | 49.50 | 48.50 | 49.00 | 49.00 | 0.41% | 16,371,600 |
| Sep 17, 2025 | 47.72 | 49.28 | 47.72 | 48.80 | 48.80 | 1.75% | 10,343,000 |
| Sep 16, 2025 | 48.22 | 48.31 | 47.51 | 47.96 | 47.96 | 0.55% | 5,497,100 |
| Sep 15, 2025 | 46.54 | 48.12 | 46.54 | 47.70 | 47.70 | 3.02% | 11,518,800 |
| Sep 12, 2025 | 45.62 | 46.40 | 45.62 | 46.30 | 46.30 | - | 6,205,700 |
| Sep 11, 2025 | 45.73 | 46.47 | 45.69 | 46.30 | 46.30 | 1.47% | 5,895,600 |
| Sep 10, 2025 | 45.31 | 46.08 | 45.30 | 45.63 | 45.63 | 0.22% | 4,634,300 |
| Sep 9, 2025 | 45.25 | 45.68 | 44.95 | 45.53 | 45.53 | 0.89% | 4,552,600 |
| Sep 8, 2025 | 45.50 | 45.59 | 44.85 | 45.13 | 45.13 | -0.90% | 3,589,000 |
| Sep 5, 2025 | 45.26 | 45.67 | 45.05 | 45.54 | 45.54 | 1.43% | 7,078,500 |
| Sep 4, 2025 | 44.54 | 45.25 | 44.43 | 44.90 | 44.90 | 0.90% | 9,143,700 |
| Sep 3, 2025 | 44.94 | 45.07 | 44.36 | 44.50 | 44.50 | -1.02% | 5,089,500 |
| Sep 2, 2025 | 44.46 | 45.24 | 44.40 | 44.96 | 44.96 | -0.09% | 11,448,900 |
| Sep 1, 2025 | 45.22 | 45.36 | 44.65 | 45.00 | 45.00 | -0.04% | 5,267,900 |
| Aug 29, 2025 | 44.59 | 45.11 | 44.32 | 45.02 | 45.02 | 1.35% | 12,486,500 |
| Aug 28, 2025 | 43.86 | 44.60 | 43.50 | 44.42 | 44.42 | 2.11% | 8,654,400 |
| Aug 27, 2025 | 42.72 | 43.50 | 42.55 | 43.50 | 43.50 | 1.23% | 4,801,100 |
| Aug 26, 2025 | 43.36 | 43.36 | 42.63 | 42.97 | 42.97 | -0.81% | 6,064,500 |
| Aug 25, 2025 | 42.78 | 43.55 | 42.68 | 43.32 | 43.32 | 1.50% | 10,955,800 |
| Aug 22, 2025 | 42.60 | 42.96 | 42.28 | 42.68 | 42.68 | 0.68% | 6,593,200 |
| Aug 21, 2025 | 41.85 | 42.53 | 41.81 | 42.39 | 42.39 | 0.64% | 5,614,100 |