NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

36.91

+0.06

(+0.16%)

As of 11:40AM BRT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	36.81	36.98	36.43	36.91	36.91	5,195,300
May 20, 2024	38.04	38.32	36.85	36.85	36.85	13,120,500
May 17, 2024	38.12	38.35	37.95	38.20	38.20	6,330,500
May 16, 2024	38.52	38.66	38.02	38.43	38.43	5,883,800
May 15, 2024	38.22	38.30	37.64	38.18	38.18	7,284,900
May 14, 2024	37.93	38.60	37.77	38.24	38.24	5,576,700
May 13, 2024	37.92	38.38	37.73	37.94	37.94	4,580,400
May 10, 2024	38.03	38.09	37.08	37.87	37.87	7,568,500
May 09, 2024	39.05	39.11	37.14	38.11	38.11	13,663,300
May 08, 2024	39.14	39.93	39.11	39.59	39.59	4,409,100
May 07, 2024	39.66	39.70	39.18	39.40	39.40	5,581,700
May 06, 2024	38.61	39.57	38.60	39.18	39.18	4,060,100
May 03, 2024	39.07	39.68	38.83	38.95	38.95	7,845,400
May 02, 2024	38.24	38.78	38.19	38.38	38.38	8,554,200
Apr 30, 2024	37.40	38.01	37.36	37.86	37.86	9,286,500
Apr 29, 2024	37.32	37.72	37.11	37.63	37.63	10,734,900
Apr 29, 2024	0.403802 Dividend
Apr 26, 2024	37.51	38.45	37.34	37.70	37.30	13,657,700
Apr 25, 2024	36.76	37.29	36.30	37.10	36.70	20,827,700
Apr 24, 2024	37.14	37.22	36.67	36.76	36.37	13,125,200
Apr 23, 2024	37.25	37.53	37.06	37.20	36.80	7,605,400
Apr 22, 2024	37.93	38.07	37.48	37.69	37.29	8,686,000
Apr 19, 2024	38.00	38.28	37.75	37.80	37.40	6,967,800
Apr 18, 2024	38.04	38.15	37.41	37.92	37.51	5,995,200
Apr 17, 2024	38.45	38.60	37.65	38.07	37.66	7,784,300
Apr 16, 2024	38.10	38.84	38.07	38.29	37.88	9,366,100
Apr 15, 2024	39.03	39.06	37.88	38.49	38.08	10,144,900
Apr 12, 2024	39.01	39.60	38.56	39.02	38.60	9,449,600
Apr 11, 2024	40.50	40.66	38.72	38.84	38.42	17,852,300
Apr 10, 2024	41.43	41.60	40.53	40.72	40.28	6,453,100
Apr 09, 2024	41.39	41.89	41.00	41.59	41.14	6,647,300
Apr 08, 2024	41.10	41.64	40.71	41.44	41.00	4,372,300
Apr 05, 2024	41.09	41.14	40.32	40.94	40.50	5,883,100
Apr 04, 2024	41.14	42.23	40.92	41.09	40.65	10,428,000
Apr 03, 2024	40.76	41.18	40.23	40.89	40.45	4,135,300
Apr 02, 2024	40.86	41.08	40.39	40.76	40.32	7,324,200
Apr 01, 2024	41.80	42.19	40.83	40.91	40.47	7,117,700
Mar 28, 2024	41.58	42.07	41.26	41.70	41.25	8,287,600
Mar 27, 2024	42.49	42.79	41.18	41.87	41.42	6,267,200
Mar 26, 2024	42.12	42.78	42.06	42.43	41.98	4,078,900
Mar 25, 2024	41.81	42.60	41.52	42.27	41.82	6,247,800
Mar 22, 2024	42.38	42.70	41.85	42.06	41.61	4,334,400
Mar 21, 2024	42.30	42.74	41.85	42.52	42.06	4,897,300
Mar 20, 2024	42.12	42.72	41.85	42.47	42.02	6,564,000
Mar 19, 2024	41.40	42.07	40.87	41.91	41.46	11,911,100
Mar 18, 2024	43.03	43.19	41.31	41.45	41.01	11,544,600
Mar 15, 2024	44.07	44.15	42.02	43.00	42.54	18,008,200
Mar 14, 2024	44.00	44.44	43.55	44.00	43.53	9,819,000
Mar 13, 2024	43.62	43.97	43.16	43.39	42.93	5,872,800
Mar 12, 2024	43.46	43.97	43.08	43.76	43.29	6,263,900
Mar 11, 2024	43.17	43.46	42.98	43.16	42.70	5,309,400
Mar 08, 2024	43.00	43.70	42.42	43.51	43.04	6,799,300
Mar 07, 2024	43.60	43.71	43.10	43.35	42.89	3,681,200
Mar 06, 2024	43.63	44.15	43.46	43.83	43.36	4,356,300
Mar 05, 2024	43.60	44.30	43.42	43.60	43.13	5,362,300
Mar 04, 2024	43.51	43.74	43.10	43.60	43.13	4,174,800
Mar 01, 2024	43.53	44.14	43.30	43.75	43.28	3,473,400
Feb 29, 2024	43.77	44.08	43.28	43.50	43.03	5,388,800
Feb 28, 2024	43.98	44.05	43.39	43.91	43.44	4,903,200
Feb 27, 2024	43.45	44.23	43.35	44.12	43.65	5,553,500
Feb 26, 2024	43.13	43.68	42.92	43.20	42.74	3,294,800
Feb 23, 2024	43.68	43.73	42.83	43.14	42.68	6,597,300
Feb 22, 2024	43.77	44.12	43.24	43.50	43.03	7,850,400
Feb 21, 2024	44.34	44.52	43.05	43.60	43.13	7,516,800
Feb 20, 2024	42.49	44.91	42.35	44.46	43.98	13,474,100
Feb 19, 2024	42.49	43.07	42.32	42.85	42.39	3,610,300
Feb 16, 2024	43.01	43.12	42.40	42.50	42.04	5,785,400
Feb 15, 2024	43.23	43.47	42.71	42.88	42.42	15,974,700
Feb 14, 2024	43.37	43.44	42.70	42.99	42.53	4,615,600
Feb 09, 2024	43.19	43.90	42.68	43.64	43.17	10,496,500
Feb 08, 2024	43.47	44.13	42.75	42.94	42.48	9,381,200
Feb 07, 2024	43.30	43.77	42.95	43.19	42.73	7,119,300
Feb 06, 2024	40.83	43.33	40.82	43.13	42.67	8,967,100
Feb 05, 2024	40.65	41.09	40.30	40.83	40.39	4,361,500
Feb 02, 2024	41.56	41.95	40.33	40.65	40.21	7,050,500
Feb 01, 2024	40.71	41.60	40.21	41.60	41.15	7,985,900
Jan 31, 2024	40.58	41.50	40.40	40.81	40.37	7,575,900
Jan 30, 2024	40.82	40.85	40.00	40.21	39.78	4,522,700
Jan 29, 2024	40.88	41.52	40.79	40.87	40.43	4,326,000
Jan 26, 2024	41.31	41.44	40.86	40.86	40.42	2,678,800
Jan 25, 2024	41.15	41.46	40.90	41.13	40.69	3,308,900
Jan 24, 2024	41.28	41.44	40.81	41.07	40.63	6,091,500
Jan 23, 2024	40.87	41.43	40.59	41.03	40.59	8,835,500
Jan 22, 2024	42.00	42.06	40.46	40.78	40.34	7,652,200
Jan 19, 2024	41.16	42.19	41.16	41.71	41.26	7,253,200
Jan 18, 2024	42.15	42.23	40.90	41.04	40.60	4,940,400
Jan 17, 2024	41.70	42.42	41.70	42.02	41.57	5,656,000
Jan 16, 2024	43.08	43.34	41.63	42.02	41.57	8,876,500
Jan 15, 2024	42.92	44.43	42.92	43.49	43.02	5,982,100
Jan 12, 2024	43.03	43.56	42.68	42.93	42.47	3,974,800
Jan 11, 2024	42.52	43.80	42.38	43.21	42.75	10,569,600
Jan 10, 2024	41.95	43.06	41.70	42.76	42.30	6,540,600
Jan 09, 2024	40.88	41.81	40.79	41.68	41.23	5,202,800
Jan 08, 2024	41.23	41.35	40.70	41.06	40.62	3,643,100
Jan 05, 2024	41.20	41.67	41.01	41.26	40.82	3,085,000
Jan 04, 2024	41.75	41.85	40.95	41.33	40.89	3,017,000
Jan 03, 2024	41.80	42.15	41.55	41.69	41.24	3,762,800
Jan 02, 2024	42.02	42.37	41.51	41.74	41.29	3,568,400
Dec 28, 2023	42.24	42.69	42.22	42.43	41.98	4,525,600
Dec 27, 2023	42.08	42.42	41.92	42.23	41.78	2,256,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,524.08+58.71(+0.26%)

S&P 5005,311.65+3.52(+0.07%)

DOW39,843.10+36.33(+0.09%)

CAD/USD0.7332-0.0010(-0.14%)

CRUDE OIL79.37-0.43(-0.54%)

Bitcoin CAD95,878.38+4,715.79(+5.17%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET3.SA)

S&P/TSX
22,524.08
+58.71(+0.26%)

S&P 500
5,311.65
+3.52(+0.07%)

DOW
39,843.10
+36.33(+0.09%)

CAD/USD
0.7332
-0.0010(-0.14%)

CRUDE OIL
79.37
-0.43(-0.54%)

Bitcoin CAD
95,878.38
+4,715.79(+5.17%)