BVMF:ELET3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	45.62	46.40	45.62	46.30	46.30	-	6,200,900
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
Aug 20, 2025	41.70	42.16	41.49	42.12	42.12	1.32%	7,074,600
Aug 19, 2025	41.86	41.93	41.21	41.57	41.57	-1.70%	5,490,000
Aug 18, 2025	42.49	42.62	41.96	42.29	42.29	-4.43%	5,913,900
Aug 15, 2025	44.30	44.38	43.98	44.25	42.49	-0.07%	5,076,400
Aug 14, 2025	44.85	44.86	44.02	44.28	42.52	-1.51%	6,957,500
Aug 13, 2025	45.50	45.52	44.47	44.96	43.17	-1.19%	7,052,200
Aug 12, 2025	45.50	45.81	44.93	45.50	43.69	0.82%	8,379,300
Aug 11, 2025	44.32	45.53	44.25	45.13	43.34	1.92%	14,291,400
Aug 8, 2025	42.80	44.48	42.77	44.28	42.52	3.53%	14,585,400
Aug 7, 2025	41.49	42.78	41.30	42.77	41.07	9.47%	28,984,900
Aug 6, 2025	38.00	39.35	37.77	39.07	37.52	3.50%	9,900,400
Aug 5, 2025	37.73	38.35	37.56	37.75	36.25	-0.37%	3,907,500
Aug 4, 2025	38.25	38.33	37.73	37.89	36.38	0.03%	3,613,400
Aug 1, 2025	38.03	38.55	37.59	37.88	36.38	0.19%	4,648,300
Jul 31, 2025	37.88	38.02	37.62	37.81	36.31	-0.94%	3,574,500
Jul 30, 2025	37.60	38.54	37.57	38.17	36.65	0.98%	4,991,200
Jul 29, 2025	37.74	38.09	37.50	37.80	36.30	0.51%	4,379,100
Jul 28, 2025	38.31	38.44	37.42	37.61	36.12	-1.39%	6,810,300
Jul 25, 2025	38.50	38.61	37.91	38.14	36.63	-0.81%	4,598,900
Jul 24, 2025	38.68	38.74	38.38	38.45	36.92	-0.85%	7,836,300
Jul 23, 2025	38.58	38.97	38.55	38.78	37.24	0.36%	4,502,200
Jul 22, 2025	39.13	39.45	38.55	38.64	37.11	-1.10%	4,431,500
Jul 21, 2025	39.22	39.25	38.83	39.07	37.52	0.28%	3,581,000
Jul 18, 2025	38.75	39.25	38.65	38.96	37.41	-0.46%	12,532,000
Jul 17, 2025	39.08	39.35	38.82	39.14	37.59	-0.05%	3,912,400
Jul 16, 2025	39.38	39.38	38.80	39.16	37.60	-0.33%	4,308,100
Jul 15, 2025	38.96	39.29	38.55	39.29	37.73	1.47%	4,760,600
Jul 14, 2025	39.28	39.39	38.56	38.72	37.18	-1.50%	5,538,300
Jul 11, 2025	39.29	39.76	39.01	39.31	37.75	-0.28%	6,074,400
Jul 10, 2025	39.50	39.73	39.06	39.42	37.85	-0.71%	4,704,700
Jul 9, 2025	39.86	39.86	39.45	39.70	38.12	-0.28%	5,864,200
Jul 8, 2025	40.16	40.16	39.45	39.81	38.23	-0.72%	3,564,400
Jul 7, 2025	40.95	41.07	39.94	40.10	38.51	-2.10%	5,791,700