Centrais Elétricas Brasileiras S.A. - Eletrobrás (L3XA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:23AM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1,000 |
| Jun 24, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jun 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jun 20, 2024 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 840 |
| Jun 19, 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 100 |
| Jun 18, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jun 17, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jun 14, 2024 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 1,514 |
| Jun 13, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jun 12, 2024 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | 400 |
| Jun 11, 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 500 |
| Jun 10, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 07, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jun 06, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 70 |
| Jun 05, 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | 70 |
| Jun 04, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jun 03, 2024 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | 1,353 |
| May 31, 2024 | 7.10 | 7.40 | 7.10 | 7.10 | 7.10 | 617 |
| May 30, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 29, 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 81 |
| May 28, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| May 27, 2024 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 702 |
| May 24, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,000 |
| May 23, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 440 |
| May 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 21, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| May 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 17, 2024 | 7.55 | 7.90 | 7.55 | 7.90 | 7.90 | 680 |
| May 16, 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 518 |
| May 15, 2024 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 650 |
| May 14, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 13, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 10, 2024 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 830 |
| May 09, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| May 08, 2024 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 4 |
| May 07, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 06, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| May 03, 2024 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 770 |
| May 02, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Apr 30, 2024 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 120 |
| Apr 29, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 29, 2024 | 1.823064 Dividend | |||||
| Apr 26, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.68 | - |
| Apr 25, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 5.68 | - |
| Apr 24, 2024 | 7.70 | 7.85 | 7.70 | 7.85 | 5.94 | 671 |
| Apr 23, 2024 | 7.50 | 7.85 | 7.50 | 7.85 | 5.94 | 395 |
| Apr 22, 2024 | 7.85 | 7.85 | 7.40 | 7.40 | 5.60 | 1,300 |
| Apr 19, 2024 | 7.40 | 7.90 | 7.40 | 7.90 | 5.98 | 100 |
| Apr 18, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 5.71 | - |
| Apr 17, 2024 | 7.65 | 7.90 | 7.65 | 7.90 | 5.98 | 1,286 |
| Apr 16, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 5.90 | - |
| Apr 15, 2024 | 8.15 | 8.15 | 8.10 | 8.10 | 6.13 | 4,200 |
| Apr 12, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.17 | - |
| Apr 11, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 6.21 | - |
| Apr 10, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 6.32 | - |
| Apr 09, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 6.24 | - |
| Apr 08, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.17 | - |
| Apr 05, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.28 | 70 |
| Apr 04, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 6.28 | - |
| Apr 03, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 6.36 | 100 |
| Apr 02, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
| Mar 28, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
| Mar 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| Mar 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| Mar 25, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
| Mar 22, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 6.47 | - |
| Mar 21, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| Mar 20, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 6.43 | 500 |
| Mar 19, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 6.40 | - |
| Mar 18, 2024 | 8.70 | 8.70 | 8.60 | 8.60 | 6.51 | 100 |
| Mar 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| Mar 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| Mar 13, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
| Mar 12, 2024 | 8.65 | 9.15 | 8.65 | 9.15 | 6.93 | 45 |
| Mar 11, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
| Mar 08, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
| Mar 07, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
| Mar 06, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
| Mar 05, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 6.62 | - |
| Mar 04, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| Mar 01, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.74 | - |
| Feb 29, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| Feb 28, 2024 | 8.90 | 9.30 | 8.90 | 9.30 | 7.04 | 10 |
| Feb 27, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
| Feb 26, 2024 | 8.65 | 9.00 | 8.65 | 9.00 | 6.81 | 1,300 |
| Feb 23, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
| Feb 22, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| Feb 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.81 | - |
| Feb 20, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
| Feb 19, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 6.55 | - |
| Feb 16, 2024 | 8.65 | 8.95 | 8.65 | 8.95 | 6.77 | 100 |
| Feb 15, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 6.59 | - |
| Feb 14, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| Feb 13, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| Feb 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.66 | - |
| Feb 09, 2024 | 8.60 | 9.00 | 8.60 | 8.60 | 6.51 | 2 |
| Feb 08, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 6.70 | - |
| Feb 07, 2024 | 8.75 | 9.15 | 8.75 | 9.15 | 6.93 | 736 |
| Feb 06, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| Feb 05, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 6.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.