COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

Miller, who's currently chief operating officer, will take over from September 6

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET6.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

38.46

-0.60

(-1.54%)

As of 11:01AM BRT. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	38.79	38.99	38.31	38.46	38.46	181,000
Jun 25, 2024	39.15	39.19	38.70	39.06	39.06	1,324,100
Jun 24, 2024	38.95	39.81	38.91	39.26	39.26	1,189,300
Jun 21, 2024	38.50	39.04	38.35	38.91	38.91	1,949,300
Jun 20, 2024	39.50	39.69	38.51	38.73	38.73	2,152,600
Jun 19, 2024	39.27	39.39	38.70	39.32	39.32	1,104,600
Jun 18, 2024	39.40	39.57	38.90	39.29	39.29	1,638,000
Jun 17, 2024	39.67	39.71	39.10	39.40	39.40	1,264,700
Jun 14, 2024	39.80	39.93	38.91	39.80	39.80	1,310,800
Jun 13, 2024	39.64	40.13	39.56	39.80	39.80	1,052,200
Jun 12, 2024	40.52	40.70	39.56	39.72	39.72	1,898,300
Jun 11, 2024	40.25	40.70	40.15	40.43	40.43	973,400
Jun 10, 2024	39.83	40.45	39.58	40.05	40.05	1,038,800
Jun 07, 2024	40.19	40.53	39.66	39.89	39.89	1,837,900
Jun 06, 2024	40.16	41.20	40.10	40.68	40.68	1,371,300
Jun 05, 2024	39.81	40.72	39.68	40.23	40.23	1,277,500
Jun 04, 2024	39.23	40.05	39.23	40.00	40.00	2,301,800
Jun 03, 2024	39.26	39.81	38.96	39.66	39.66	2,297,200
May 31, 2024	39.39	39.59	39.12	39.13	39.13	5,559,200
May 29, 2024	39.60	39.80	39.39	39.54	39.54	1,132,800
May 28, 2024	40.80	40.82	39.61	39.85	39.85	1,847,000
May 27, 2024	40.47	40.68	40.19	40.35	40.35	687,500
May 24, 2024	40.73	41.10	40.47	40.47	40.47	708,400
May 23, 2024	40.50	40.69	40.17	40.56	40.56	1,002,500
May 22, 2024	41.55	41.62	40.43	40.62	40.62	2,873,900
May 21, 2024	41.30	41.86	40.84	41.79	41.79	3,115,400
May 20, 2024	42.25	42.48	41.34	41.47	41.47	1,629,800
May 17, 2024	42.50	42.67	42.08	42.27	42.27	1,033,600
May 16, 2024	42.46	43.13	42.30	42.72	42.72	2,011,300
May 15, 2024	42.10	42.43	41.52	42.25	42.25	2,095,400
May 14, 2024	42.27	42.46	41.75	42.03	42.03	1,483,100
May 13, 2024	42.28	42.64	42.02	42.02	42.02	1,029,500
May 10, 2024	42.36	42.43	41.43	41.97	41.97	1,217,400
May 09, 2024	43.31	43.31	41.79	42.27	42.27	2,799,800
May 08, 2024	43.32	44.16	43.19	43.89	43.89	1,303,700
May 07, 2024	43.58	43.75	43.32	43.47	43.47	598,000
May 06, 2024	43.03	43.59	42.72	43.18	43.18	796,800
May 03, 2024	43.19	43.60	42.95	43.03	43.03	1,625,700
May 02, 2024	41.88	42.83	41.86	42.40	42.40	2,341,800
Apr 30, 2024	40.91	41.81	40.91	41.56	41.56	1,560,600
Apr 29, 2024	40.70	41.60	40.70	41.22	41.22	1,676,200
Apr 29, 2024	1.823064 Dividend
Apr 26, 2024	42.47	43.40	42.28	42.45	40.63	2,745,200
Apr 25, 2024	41.80	42.26	41.26	42.03	40.22	1,749,900
Apr 24, 2024	42.31	42.37	41.67	41.83	40.03	1,242,900
Apr 23, 2024	42.25	42.46	41.90	42.24	40.43	1,097,500
Apr 22, 2024	42.73	42.96	42.29	42.72	40.89	1,295,300
Apr 19, 2024	42.73	43.00	42.53	42.73	40.89	1,007,200
Apr 18, 2024	42.71	42.93	42.15	42.63	40.80	1,479,100
Apr 17, 2024	43.06	43.25	42.31	42.69	40.86	1,809,700
Apr 16, 2024	42.75	43.69	42.75	43.02	41.17	1,609,700
Apr 15, 2024	43.80	43.82	42.79	43.26	41.40	1,446,300
Apr 12, 2024	43.64	44.21	43.45	43.78	41.90	3,075,500
Apr 11, 2024	45.50	45.50	43.47	43.64	41.77	2,699,600
Apr 10, 2024	46.28	46.42	45.39	45.65	43.69	1,321,900
Apr 09, 2024	46.17	46.74	45.96	46.41	44.42	484,700
Apr 08, 2024	45.71	46.46	45.46	46.24	44.25	1,733,100
Apr 05, 2024	46.00	46.03	45.19	45.82	43.85	815,500
Apr 04, 2024	45.98	47.11	45.75	45.86	43.89	3,328,600
Apr 03, 2024	45.79	46.12	45.13	45.73	43.77	1,179,400
Apr 02, 2024	46.00	46.05	45.37	45.84	43.87	601,800
Apr 01, 2024	46.65	47.09	45.76	46.00	44.02	815,100
Mar 28, 2024	46.72	47.00	46.12	46.63	44.63	1,541,700
Mar 27, 2024	47.34	47.68	46.18	46.81	44.80	1,426,900
Mar 26, 2024	46.80	47.29	46.49	46.96	44.94	1,132,100
Mar 25, 2024	46.65	47.07	46.35	46.81	44.80	1,114,900
Mar 22, 2024	47.17	47.43	46.56	46.60	44.60	854,600
Mar 21, 2024	47.31	47.53	46.72	47.41	45.37	1,175,500
Mar 20, 2024	47.00	47.75	46.80	47.42	45.38	2,265,800
Mar 19, 2024	45.90	46.90	45.44	46.67	44.67	2,567,800
Mar 18, 2024	47.93	47.93	45.75	46.03	44.05	2,075,700
Mar 15, 2024	48.80	48.97	46.92	47.51	45.47	2,488,400
Mar 14, 2024	48.78	49.23	48.16	48.79	46.69	2,070,100
Mar 13, 2024	48.66	49.02	48.26	48.45	46.37	1,005,400
Mar 12, 2024	48.37	49.08	47.97	48.66	46.57	829,400
Mar 11, 2024	47.82	48.24	47.63	48.11	46.04	881,200
Mar 08, 2024	47.68	48.62	47.37	48.07	46.01	1,415,000
Mar 07, 2024	48.04	48.20	47.70	48.00	45.94	562,800
Mar 06, 2024	48.31	48.64	47.97	48.34	46.26	966,000
Mar 05, 2024	48.10	48.82	48.01	48.13	46.06	660,400
Mar 04, 2024	48.28	48.30	47.74	48.11	46.04	1,031,100
Mar 01, 2024	48.11	48.73	47.78	48.28	46.21	1,005,700
Feb 29, 2024	48.17	48.50	47.65	47.91	45.85	785,600
Feb 28, 2024	48.36	48.56	47.80	48.28	46.21	1,438,000
Feb 27, 2024	47.90	48.84	47.69	48.65	46.56	759,300
Feb 26, 2024	47.56	47.99	47.34	47.61	45.57	708,200
Feb 23, 2024	48.26	48.26	47.22	47.47	45.43	673,600
Feb 22, 2024	48.15	48.53	47.63	47.92	45.86	797,300
Feb 21, 2024	48.81	49.00	47.56	48.14	46.07	1,246,500
Feb 20, 2024	47.23	49.41	46.90	49.02	46.91	2,876,000
Feb 19, 2024	46.85	47.45	46.66	47.45	45.41	1,755,900
Feb 16, 2024	47.13	47.37	46.63	46.84	44.83	938,800
Feb 15, 2024	47.55	47.88	47.04	47.12	45.10	3,787,100
Feb 14, 2024	48.23	48.48	47.00	47.48	45.44	1,715,800
Feb 09, 2024	47.72	48.48	47.44	48.29	46.22	1,640,300
Feb 08, 2024	48.31	48.64	47.28	47.28	45.25	1,628,400
Feb 07, 2024	47.82	48.38	47.64	47.88	45.82	1,511,300
Feb 06, 2024	45.84	47.94	45.76	47.83	45.78	1,996,700
Feb 05, 2024	45.45	45.91	45.07	45.84	43.87	751,000
Feb 02, 2024	46.43	46.69	44.92	45.44	43.49	1,299,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,737.34-51.14(-0.23%)

S&P 5005,466.63-2.67(-0.05%)

DOW38,968.52-143.64(-0.37%)

CAD/USD0.7310-0.0013(-0.18%)

CRUDE OIL81.06+0.23(+0.28%)

Bitcoin CAD84,713.80+824.30(+0.98%)

COUCHE-TARD TAPS ALEX MILLER TO SUCCEED CEO BRIAN HANNASCH

Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET6.SA)

S&P/TSX
21,737.34
-51.14(-0.23%)

S&P 500
5,466.63
-2.67(-0.05%)

DOW
38,968.52
-143.64(-0.37%)

CAD/USD
0.7310
-0.0013(-0.18%)

CRUDE OIL
81.06
+0.23(+0.28%)

Bitcoin CAD
84,713.80
+824.30(+0.98%)