Canada markets open in 8 hours 19 minutes

Centrais Elétricas Brasileiras S.A. - Eletrobrás (L3XA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.70-0.05 (-0.74%)
At close: 09:55PM CEST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20246.806.906.706.706.701,514
Jun 13, 20246.756.756.756.756.75-
Jun 12, 20247.007.006.656.656.65400
Jun 11, 20246.907.056.907.057.05500
Jun 10, 20246.956.956.956.956.95-
Jun 07, 20247.157.157.157.157.15-
Jun 06, 20246.956.956.956.956.9570
Jun 05, 20246.857.056.857.057.0570
Jun 04, 20246.756.756.756.756.75-
Jun 03, 20247.107.106.756.756.751,353
May 31, 20247.107.407.107.107.10617
May 30, 20247.107.107.107.107.10-
May 29, 20247.107.257.107.207.2081
May 28, 20247.107.107.107.107.10-
May 27, 20247.307.507.307.507.50702
May 24, 20247.407.407.407.407.401,000
May 23, 20247.407.407.407.407.40440
May 22, 20247.307.307.307.307.30-
May 21, 20247.357.357.357.357.35-
May 20, 20247.607.607.607.607.60-
May 17, 20247.557.907.557.907.90680
May 16, 20247.507.857.507.857.85518
May 15, 20247.507.707.507.707.70650
May 14, 20247.507.507.507.507.50-
May 13, 20247.507.507.507.507.50-
May 10, 20247.507.907.507.907.90830
May 09, 20247.857.857.857.857.85-
May 08, 20247.808.157.808.158.154
May 07, 20247.757.757.757.757.75-
May 06, 20247.757.757.757.757.75-
May 03, 20247.608.157.608.158.15770
May 02, 20247.357.357.357.357.35-
Apr 30, 20247.307.657.307.657.65120
Apr 29, 20247.557.557.557.557.55-
Apr 29, 20241.823064 Dividend
Apr 26, 20247.507.507.507.505.68-
Apr 25, 20247.507.507.507.505.68-
Apr 24, 20247.707.857.707.855.94671
Apr 23, 20247.507.857.507.855.94395
Apr 22, 20247.857.857.407.405.601,300
Apr 19, 20247.407.907.407.905.98100
Apr 18, 20247.557.557.557.555.71-
Apr 17, 20247.657.907.657.905.981,286
Apr 16, 20247.807.807.807.805.90-
Apr 15, 20248.158.158.108.106.134,200
Apr 12, 20248.158.158.158.156.17-
Apr 11, 20248.208.208.208.206.21-
Apr 10, 20248.358.358.358.356.32-
Apr 09, 20248.258.258.258.256.24-
Apr 08, 20248.158.158.158.156.17-
Apr 05, 20248.308.308.308.306.2870
Apr 04, 20248.308.308.308.306.28-
Apr 03, 20248.408.408.408.406.36100
Apr 02, 20248.458.458.458.456.40-
Mar 28, 20248.458.458.458.456.40-
Mar 27, 20248.508.508.508.506.43-
Mar 26, 20248.508.508.508.506.43-
Mar 25, 20248.458.458.458.456.40-
Mar 22, 20248.558.558.558.556.47-
Mar 21, 20248.508.508.508.506.43-
Mar 20, 20248.458.508.458.506.43500
Mar 19, 20248.458.458.458.456.40-
Mar 18, 20248.708.708.608.606.51100
Mar 15, 20248.808.808.808.806.66-
Mar 14, 20248.508.508.508.506.43-
Mar 13, 20248.758.758.758.756.62-
Mar 12, 20248.659.158.659.156.9345
Mar 11, 20248.658.658.658.656.55-
Mar 08, 20248.708.708.708.706.59-
Mar 07, 20248.758.758.758.756.62-
Mar 06, 20248.758.758.758.756.62-
Mar 05, 20248.758.758.758.756.62-
Mar 04, 20248.808.808.808.806.66-
Mar 01, 20248.908.908.908.906.74-
Feb 29, 20248.808.808.808.806.66-
Feb 28, 20248.909.308.909.307.0410
Feb 27, 20248.708.708.708.706.59-
Feb 26, 20248.659.008.659.006.811,300
Feb 23, 20248.708.708.708.706.59-
Feb 22, 20248.808.808.808.806.66-
Feb 21, 20249.009.009.009.006.81-
Feb 20, 20248.658.658.658.656.55-
Feb 19, 20248.658.658.658.656.55-
Feb 16, 20248.658.958.658.956.77100
Feb 15, 20248.708.708.708.706.59-
Feb 14, 20248.808.808.808.806.66-
Feb 13, 20248.808.808.808.806.66-
Feb 12, 20248.808.808.808.806.66-
Feb 09, 20248.609.008.608.606.512
Feb 08, 20248.858.858.858.856.70-
Feb 07, 20248.759.158.759.156.93736
Feb 06, 20248.508.508.508.506.43-
Feb 05, 20248.508.508.508.506.43-
Feb 02, 20248.508.508.508.506.43-
Feb 01, 20248.458.508.458.506.43500
Jan 31, 20248.458.908.458.906.74410
Jan 30, 20248.508.508.508.506.43-
Jan 29, 20248.458.958.458.956.77440
Jan 26, 20248.458.458.458.456.40-
Jan 25, 20248.458.458.458.456.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...