U.S. markets open in 4 hours 19 minutes
F S&P 500
5,249.50 +3.25 (+0.06%) F Dow Jones
39,650.00 +8.00 (+0.02%) F Nasdaq
18,278.50 +23.50 (+0.13%) E-mini Russell 2000 Index Futur
2,074.80 +6.90 (+0.33%) Petróleo
78.60 +0.34 (+0.43%) Oro
2,349.70 -25.30 (-1.07%)
Centrais Elétricas Brasileiras S.A. - Eletrobrás (ELET3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 38.03 | 38.09 | 37.08 | 37.87 | 37.87 | 7,568,500 |
| 09 may 2024 | 39.05 | 39.11 | 37.14 | 38.11 | 38.11 | 13,663,300 |
| 08 may 2024 | 39.14 | 39.93 | 39.11 | 39.59 | 39.59 | 4,409,100 |
| 07 may 2024 | 39.66 | 39.70 | 39.18 | 39.40 | 39.40 | 5,581,700 |
| 06 may 2024 | 38.61 | 39.57 | 38.60 | 39.18 | 39.18 | 4,060,100 |
| 03 may 2024 | 39.07 | 39.68 | 38.83 | 38.95 | 38.95 | 7,845,400 |
| 02 may 2024 | 38.24 | 38.78 | 38.19 | 38.38 | 38.38 | 8,554,200 |
| 30 abr 2024 | 37.40 | 38.01 | 37.36 | 37.86 | 37.86 | 9,286,500 |
| 29 abr 2024 | 37.32 | 37.72 | 37.11 | 37.63 | 37.63 | 10,734,900 |
| 29 abr 2024 | 0.403802 Dividendo | |||||
| 26 abr 2024 | 37.51 | 38.45 | 37.34 | 37.70 | 37.30 | 13,657,700 |
| 25 abr 2024 | 36.76 | 37.29 | 36.30 | 37.10 | 36.70 | 20,827,700 |
| 24 abr 2024 | 37.14 | 37.22 | 36.67 | 36.76 | 36.37 | 13,125,200 |
| 23 abr 2024 | 37.25 | 37.53 | 37.06 | 37.20 | 36.80 | 7,605,400 |
| 22 abr 2024 | 37.93 | 38.07 | 37.48 | 37.69 | 37.29 | 8,686,000 |
| 19 abr 2024 | 38.00 | 38.28 | 37.75 | 37.80 | 37.40 | 6,967,800 |
| 18 abr 2024 | 38.04 | 38.15 | 37.41 | 37.92 | 37.51 | 5,995,200 |
| 17 abr 2024 | 38.45 | 38.60 | 37.65 | 38.07 | 37.66 | 7,784,300 |
| 16 abr 2024 | 38.10 | 38.84 | 38.07 | 38.29 | 37.88 | 9,366,100 |
| 15 abr 2024 | 39.03 | 39.06 | 37.88 | 38.49 | 38.08 | 10,144,900 |
| 12 abr 2024 | 39.01 | 39.60 | 38.56 | 39.02 | 38.60 | 9,449,600 |
| 11 abr 2024 | 40.50 | 40.66 | 38.72 | 38.84 | 38.42 | 17,852,300 |
| 10 abr 2024 | 41.43 | 41.60 | 40.53 | 40.72 | 40.28 | 6,453,100 |
| 09 abr 2024 | 41.39 | 41.89 | 41.00 | 41.59 | 41.14 | 6,647,300 |
| 08 abr 2024 | 41.10 | 41.64 | 40.71 | 41.44 | 41.00 | 4,372,300 |
| 05 abr 2024 | 41.09 | 41.14 | 40.32 | 40.94 | 40.50 | 5,883,100 |
| 04 abr 2024 | 41.14 | 42.23 | 40.92 | 41.09 | 40.65 | 10,428,000 |
| 03 abr 2024 | 40.76 | 41.18 | 40.23 | 40.89 | 40.45 | 4,135,300 |
| 02 abr 2024 | 40.86 | 41.08 | 40.39 | 40.76 | 40.32 | 7,324,200 |
| 01 abr 2024 | 41.80 | 42.19 | 40.83 | 40.91 | 40.47 | 7,117,700 |
| 28 mar 2024 | 41.58 | 42.07 | 41.26 | 41.70 | 41.25 | 8,287,600 |
| 27 mar 2024 | 42.49 | 42.79 | 41.18 | 41.87 | 41.42 | 6,267,200 |
| 26 mar 2024 | 42.12 | 42.78 | 42.06 | 42.43 | 41.98 | 4,078,900 |
| 25 mar 2024 | 41.81 | 42.60 | 41.52 | 42.27 | 41.82 | 6,247,800 |
| 22 mar 2024 | 42.38 | 42.70 | 41.85 | 42.06 | 41.61 | 4,334,400 |
| 21 mar 2024 | 42.30 | 42.74 | 41.85 | 42.52 | 42.06 | 4,897,300 |
| 20 mar 2024 | 42.12 | 42.72 | 41.85 | 42.47 | 42.02 | 6,564,000 |
| 19 mar 2024 | 41.40 | 42.07 | 40.87 | 41.91 | 41.46 | 11,911,100 |
| 18 mar 2024 | 43.03 | 43.19 | 41.31 | 41.45 | 41.01 | 11,544,600 |
| 15 mar 2024 | 44.07 | 44.15 | 42.02 | 43.00 | 42.54 | 18,008,200 |
| 14 mar 2024 | 44.00 | 44.44 | 43.55 | 44.00 | 43.53 | 9,819,000 |
| 13 mar 2024 | 43.62 | 43.97 | 43.16 | 43.39 | 42.93 | 5,872,800 |
| 12 mar 2024 | 43.46 | 43.97 | 43.08 | 43.76 | 43.29 | 6,263,900 |
| 11 mar 2024 | 43.17 | 43.46 | 42.98 | 43.16 | 42.70 | 5,309,400 |
| 08 mar 2024 | 43.00 | 43.70 | 42.42 | 43.51 | 43.04 | 6,799,300 |
| 07 mar 2024 | 43.60 | 43.71 | 43.10 | 43.35 | 42.89 | 3,681,200 |
| 06 mar 2024 | 43.63 | 44.15 | 43.46 | 43.83 | 43.36 | 4,356,300 |
| 05 mar 2024 | 43.60 | 44.30 | 43.42 | 43.60 | 43.13 | 5,362,300 |
| 04 mar 2024 | 43.51 | 43.74 | 43.10 | 43.60 | 43.13 | 4,174,800 |
| 01 mar 2024 | 43.53 | 44.14 | 43.30 | 43.75 | 43.28 | 3,473,400 |
| 29 feb 2024 | 43.77 | 44.08 | 43.28 | 43.50 | 43.03 | 5,388,800 |
| 28 feb 2024 | 43.98 | 44.05 | 43.39 | 43.91 | 43.44 | 4,903,200 |
| 27 feb 2024 | 43.45 | 44.23 | 43.35 | 44.12 | 43.65 | 5,553,500 |
| 26 feb 2024 | 43.13 | 43.68 | 42.92 | 43.20 | 42.74 | 3,294,800 |
| 23 feb 2024 | 43.68 | 43.73 | 42.83 | 43.14 | 42.68 | 6,597,300 |
| 22 feb 2024 | 43.77 | 44.12 | 43.24 | 43.50 | 43.03 | 7,850,400 |
| 21 feb 2024 | 44.34 | 44.52 | 43.05 | 43.60 | 43.13 | 7,516,800 |
| 20 feb 2024 | 42.49 | 44.91 | 42.35 | 44.46 | 43.98 | 13,474,100 |
| 19 feb 2024 | 42.49 | 43.07 | 42.32 | 42.85 | 42.39 | 3,610,300 |
| 16 feb 2024 | 43.01 | 43.12 | 42.40 | 42.50 | 42.04 | 5,785,400 |
| 15 feb 2024 | 43.23 | 43.47 | 42.71 | 42.88 | 42.42 | 15,974,700 |
| 14 feb 2024 | 43.37 | 43.44 | 42.70 | 42.99 | 42.53 | 4,615,600 |
| 09 feb 2024 | 43.19 | 43.90 | 42.68 | 43.64 | 43.17 | 10,496,500 |
| 08 feb 2024 | 43.47 | 44.13 | 42.75 | 42.94 | 42.48 | 9,381,200 |
| 07 feb 2024 | 43.30 | 43.77 | 42.95 | 43.19 | 42.73 | 7,119,300 |
| 06 feb 2024 | 40.83 | 43.33 | 40.82 | 43.13 | 42.67 | 8,967,100 |
| 05 feb 2024 | 40.65 | 41.09 | 40.30 | 40.83 | 40.39 | 4,361,500 |
| 02 feb 2024 | 41.56 | 41.95 | 40.33 | 40.65 | 40.21 | 7,050,500 |
| 01 feb 2024 | 40.71 | 41.60 | 40.21 | 41.60 | 41.15 | 7,985,900 |
| 31 ene 2024 | 40.58 | 41.50 | 40.40 | 40.81 | 40.37 | 7,575,900 |
| 30 ene 2024 | 40.82 | 40.85 | 40.00 | 40.21 | 39.78 | 4,522,700 |
| 29 ene 2024 | 40.88 | 41.52 | 40.79 | 40.87 | 40.43 | 4,326,000 |
| 26 ene 2024 | 41.31 | 41.44 | 40.86 | 40.86 | 40.42 | 2,678,800 |
| 25 ene 2024 | 41.15 | 41.46 | 40.90 | 41.13 | 40.69 | 3,308,900 |
| 24 ene 2024 | 41.28 | 41.44 | 40.81 | 41.07 | 40.63 | 6,091,500 |
| 23 ene 2024 | 40.87 | 41.43 | 40.59 | 41.03 | 40.59 | 8,835,500 |
| 22 ene 2024 | 42.00 | 42.06 | 40.46 | 40.78 | 40.34 | 7,652,200 |
| 19 ene 2024 | 41.16 | 42.19 | 41.16 | 41.71 | 41.26 | 7,253,200 |
| 18 ene 2024 | 42.15 | 42.23 | 40.90 | 41.04 | 40.60 | 4,940,400 |
| 17 ene 2024 | 41.70 | 42.42 | 41.70 | 42.02 | 41.57 | 5,656,000 |
| 16 ene 2024 | 43.08 | 43.34 | 41.63 | 42.02 | 41.57 | 8,876,500 |
| 15 ene 2024 | 42.92 | 44.43 | 42.92 | 43.49 | 43.02 | 5,982,100 |
| 12 ene 2024 | 43.03 | 43.56 | 42.68 | 42.93 | 42.47 | 3,974,800 |
| 11 ene 2024 | 42.52 | 43.80 | 42.38 | 43.21 | 42.75 | 10,569,600 |
| 10 ene 2024 | 41.95 | 43.06 | 41.70 | 42.76 | 42.30 | 6,540,600 |
| 09 ene 2024 | 40.88 | 41.81 | 40.79 | 41.68 | 41.23 | 5,202,800 |
| 08 ene 2024 | 41.23 | 41.35 | 40.70 | 41.06 | 40.62 | 3,643,100 |
| 05 ene 2024 | 41.20 | 41.67 | 41.01 | 41.26 | 40.82 | 3,085,000 |
| 04 ene 2024 | 41.75 | 41.85 | 40.95 | 41.33 | 40.89 | 3,017,000 |
| 03 ene 2024 | 41.80 | 42.15 | 41.55 | 41.69 | 41.24 | 3,762,800 |
| 02 ene 2024 | 42.02 | 42.37 | 41.51 | 41.74 | 41.29 | 3,568,400 |
| 28 dic 2023 | 42.24 | 42.69 | 42.22 | 42.43 | 41.98 | 4,525,600 |
| 27 dic 2023 | 42.08 | 42.42 | 41.92 | 42.23 | 41.78 | 2,256,100 |
| 26 dic 2023 | 42.05 | 42.25 | 41.92 | 42.09 | 41.64 | 2,480,500 |
| 22 dic 2023 | 41.60 | 42.34 | 41.29 | 41.97 | 41.52 | 4,188,000 |
| 21 dic 2023 | 41.61 | 41.66 | 41.07 | 41.60 | 41.15 | 3,979,000 |
| 20 dic 2023 | 41.90 | 42.20 | 40.90 | 41.21 | 40.77 | 8,863,400 |
| 19 dic 2023 | 41.56 | 41.91 | 41.34 | 41.90 | 41.45 | 5,161,800 |
| 18 dic 2023 | 40.80 | 41.73 | 40.75 | 41.56 | 41.11 | 7,237,900 |
| 15 dic 2023 | 41.64 | 41.95 | 40.62 | 40.78 | 40.34 | 8,545,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.