Eletrobras ON

ELET3
🏛️ spain →
8.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 5.35 5.35 5.35 5.15 0.0M
2021-12-27 5.25 5.25 5.25 5.20 0.0M
2021-12-23 5.15 5.25 5.15 5.15 0.0M
2021-12-16 5.25 5.25 5.25 5.25 0.0M
2021-12-15 5.05 5.25 5.05 5.20 0.0M
2021-12-10 5.45 5.45 5.45 5.55 0.0M
2021-12-08 5.40 5.40 5.40 5.75 0.0M
2021-12-07 5.45 5.45 5.45 5.55 0.0M
2021-11-30 5.10 5.10 5.10 5.05 0.0M
2021-11-29 5.30 5.30 5.30 5.25 0.0M
2021-11-23 5.15 5.15 5.15 5.10 0.0M
2021-11-22 5.40 5.40 5.25 5.30 0.0M
2021-11-18 5.15 5.15 5.15 5.20 0.0M
2021-11-16 5.70 5.70 5.60 5.60 0.0M
2021-11-12 5.95 5.95 5.95 5.80 0.0M
2021-11-11 5.80 5.80 5.80 5.90 0.0M
2021-11-09 5.65 5.65 5.65 5.60 0.0M
2021-11-03 5.35 5.35 5.35 5.50 0.0M
2021-10-29 5.55 5.55 5.50 5.60 0.0M
2021-10-28 5.75 5.75 5.75 5.60 0.0M
2021-10-22 5.55 5.55 5.15 5.15 0.0M
2021-10-20 6.30 6.30 6.30 6.05 0.0M
2021-10-18 6.45 6.45 6.45 6.25 0.0M
2021-10-08 5.85 6.10 5.85 6.05 0.0M
2021-09-28 6.10 6.15 6.10 6.10 0.0M
2021-09-23 6.15 6.15 6.15 6.15 0.0M
2021-09-14 6.35 6.35 6.35 6.15 0.0M
2021-09-10 6.10 6.10 6.10 5.95 0.0M
2021-09-09 5.60 5.60 5.60 5.65 0.0M
2021-08-25 6.35 6.35 6.35 6.30 0.0M
2021-08-20 6.10 6.10 6.10 6.00 0.0M
2021-08-19 5.75 5.75 5.40 5.70 0.0M
2021-08-18 6.20 6.20 5.85 5.95 0.0M
2021-08-06 6.50 6.60 6.50 6.55 0.0M
2021-08-02 6.60 6.60 6.60 6.70 0.0M
2021-07-23 6.85 6.85 6.85 6.90 0.0M
2021-07-16 7.15 7.15 7.15 7.30 0.0M
2021-07-12 6.95 6.95 6.95 6.95 0.0M
2021-07-05 7.05 7.05 7.05 7.10 0.0M
2021-06-21 7.75 7.75 7.75 7.85 0.0M
2021-06-17 7.45 7.45 7.45 7.50 0.0M
2021-06-16 7.15 7.15 7.15 7.20 0.0M
2021-06-07 7.50 7.50 7.50 7.55 0.0M
2021-06-04 7.20 7.20 7.20 7.30 0.0M
2021-06-02 7.00 7.20 7.00 7.20 0.0M
2021-06-01 6.85 6.95 6.85 7.00 0.0M
2021-05-26 6.65 6.65 6.65 6.55 0.0M
2021-05-21 6.40 6.40 6.40 6.50 0.0M
2021-05-20 6.60 6.60 6.40 6.45 0.0M
2021-05-12 6.05 6.05 6.05 6.05 0.0M
2021-05-11 5.90 5.90 5.90 6.05 0.0M
2021-05-07 5.60 5.60 5.60 5.90 0.0M
2021-04-28 5.65 5.65 5.55 5.50 0.0M
2021-04-20 5.16 5.16 5.16 5.31 0.0M
2021-04-16 5.15 5.15 5.15 5.25 0.0M
2021-04-12 5.35 5.35 5.35 5.30 0.0M
2021-04-08 5.65 5.65 5.30 5.40 0.0M
2021-03-19 5.10 5.10 5.10 5.10 0.0M
2021-03-17 5.05 5.05 5.05 4.94 0.0M
2021-03-16 4.92 4.92 4.92 4.94 0.0M
2021-03-11 4.80 4.90 4.80 4.82 0.0M
2021-03-09 4.62 4.62 4.62 4.58 0.0M
2021-03-08 4.80 4.80 4.70 4.92 0.0M
2021-03-04 4.90 4.90 4.90 4.90 0.0M
2021-03-02 4.54 4.58 4.52 4.56 0.0M
2021-02-23 4.46 4.46 4.46 4.46 0.0M
2021-02-22 4.08 4.28 4.08 4.16 0.0M
2021-02-18 4.66 4.66 4.66 4.56 0.0M
2021-02-02 4.66 4.66 4.66 4.77 0.0M
2021-02-01 4.64 4.64 4.64 4.64 0.0M
2021-01-29 4.54 4.56 4.54 4.36 0.0M
2021-01-27 4.28 4.28 4.28 4.36 0.0M
2021-01-26 4.40 4.40 4.18 4.34 0.0M
2021-01-22 4.68 4.68 4.48 4.48 0.0M
2021-01-20 5.00 5.10 5.00 5.15 0.0M
2021-01-19 5.10 5.15 5.10 5.10 0.0M
2021-01-18 5.30 5.40 5.30 5.40 0.0M
2021-01-15 5.40 5.45 5.40 5.40 0.0M
2021-01-12 5.55 5.55 5.15 5.20 0.0M
2021-01-07 5.25 5.25 5.25 5.20 0.0M
2021-01-06 5.25 5.25 5.25 5.30 0.0M