Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Centrais Elétricas Brasileiras S.A. - Eletrobrás logosu
ELET3.SA
Centrais Elétricas Brasileiras S.A. - Eletrobrás
01:35:12
58.68 R$
0.0000 (%0.00)
Önceki Kapanış: 58.2
Düşük₺57.13
Yüksek₺58.8
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

ELET3.SA: Centrais Elétricas Brasileiras S.A. - Eletrobrás Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 39,3658
KAPANIŞ 39,2836

En Düşük

DÜŞÜK 27,96

En Yüksek

YÜKSEK 51,26
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202139,539,8937,7837,99
05.01.202138,0338,0336,7937,01
06.01.202137,0137,4436,2636,45
07.01.202137,0137,0635,9836,17
08.01.202136,3137,4236,3137,3
11.01.202136,7237,1935,6235,95
12.01.202136,1636,7835,9736,69
13.01.202136,5836,835,8636,51
14.01.202136,5437,9736,537,85
15.01.202137,4237,4336,3236,35
18.01.202136,4536,9735,9536,11
19.01.202136,2836,534,7235,51
20.01.202135,7235,834,9335,2
21.01.202135,0435,3532,6133,38
22.01.202132,8232,8230,9532,25
26.01.202129,1730,2528,2829,12
27.01.202129,1930,6729,1429,97
28.01.202130,0131,2429,8831,17
29.01.202130,8331,6930,0730,6
01.02.202132,6333,2931,832,88
02.02.202133,7134,6133,4133,41
03.02.202133,8334,2133,2133,83
04.02.202132,2932,4531,0931,76
05.02.202132,0832,4531,531,71
08.02.202131,6531,831,0831,59
09.02.202131,5332,2431,4631,75
10.02.202131,7531,7931,0231,15
11.02.202131,4831,8731,2531,58
12.02.202131,432,0831,431,97
17.02.202131,9732,0831,5331,98
18.02.202132,0732,1331,2931,39
19.02.202131,3231,4930,6630,98
22.02.202128,5231,3627,9630,77
23.02.202131,4435,2430,7434,77
24.02.202137,2438,333,5335,97
25.02.202136,6937,223535,58
26.02.202135,7536,1134,0634,49
01.03.202135,3335,3333,4233,57
02.03.202133,0734,2131,6933,97
03.03.202133,634,3332,4533,75
04.03.202133,9135,3833,5734,02
05.03.202134,0434,6433,4833,81
08.03.202133,2535,433,0333,87
09.03.202133,8433,8432,6733,29
10.03.202133,9134,3933,1233,72
11.03.202134,0434,2733,2833,78
12.03.202133,3934,4833,3533,84
15.03.202133,8735,7533,8735,04
16.03.202135,235,6134,7235,14
17.03.202135,7536,0634,7535,87
18.03.202135,9436,3235,5935,97
19.03.202136,153734,8535,35
22.03.202135,2635,3334,2134,57
23.03.202134,3735,4934,2635,11
24.03.202135,1635,7734,2134,36
25.03.202135,136,4734,4736,06
26.03.202136,1336,535,3235,94
29.03.202135,536,0435,0435,27
30.03.202135,1135,4234,8835,27
31.03.202135,3836,4635,2436,46
01.04.202136,536,535,5935,76
05.04.202135,9637,435,8736,88
06.04.202136,9237,436,4937,24
07.04.202137,1138,8936,9437,97
08.04.202138,0638,9237,1738,3
09.04.202138,6338,7337,5737,72
12.04.202138,0838,1736,636,97
13.04.202136,9337,0436,2336,99
14.04.202137,0337,5936,4436,59
15.04.202136,736,9135,9736,4
16.04.202136,4538,336,0237,83
19.04.202138,0938,0937,0437,29
20.04.202137,4338,7437,3937,5
22.04.202138,238,237,4738,01
23.04.202138,0639,8937,8839,07
26.04.202139,3739,838,8839,62
27.04.202139,539,8538,3838,49
28.04.202138,1539,1637,9539,1
29.04.202139,0939,2438,438,53
30.04.202138,5239,7538,4839,13
03.05.202139,1939,5338,5839,14
04.05.202139,1439,2437,1737,48
05.05.202137,7738,0237,1237,6
06.05.202137,3640,0837,2339,05
07.05.202139,5640,238,9640,2
10.05.202140,3540,4139,2739,5
11.05.202139,2442,3838,8742,09
12.05.202141,9942,5139,8339,91
13.05.202141,1542,8440,1942,66
14.05.202142,9743,3140,9642,37
17.05.202142,4942,7440,9842,12
18.05.202142,343,7941,5743,39
19.05.202143,7845,7343,2945,2
20.05.202145,9646,1543,3944,36
21.05.202143,9844,9443,3944,4
24.05.202144,9745,4144,444,95
25.05.202145,1646,0244,3645,9
26.05.202145,9446,7245,2745,96
27.05.202145,9646,3445,4145,74
28.05.202145,6546,1845,4445,87
31.05.202146,0346,6245,4846,62
01.06.202146,9548,4746,8347,69
02.06.202148,1548,4947,6347,86
04.06.202147,7548,847,6148,51
07.06.202148,4950,1548,4449,33
08.06.20214949,3147,6548,11
09.06.202148,4149,1648,0248,1
10.06.202148,6349,5447,7148,21
11.06.202148,4848,4846,7548,28
14.06.202148,3949,1147,6348,21
15.06.202148,1648,174647,47
16.06.202147,7649,1846,9347,84
17.06.202147,6548,9145,4946,38
18.06.202150,1451,0448,8549,16
21.06.202149,5650,8448,3450,59
22.06.202151,0551,2648,9850,07
23.06.202150,0451,0749,1149,45
24.06.202149,9249,9848,0448,81
25.06.202149,0749,2346,8647,14
28.06.202146,9747,6546,7947,35
29.06.202147,4347,6246,2846,6
30.06.202146,5446,6445,6745,92
01.07.202146,3646,645,5946,18
02.07.202146,3746,624646,33
05.07.202146,1746,2645,3145,66
06.07.202145,1645,6944,8545,35
07.07.202145,6145,844,9345,74
08.07.202144,9145,6244,4845,42
12.07.202145,7246,6945,6146,39
13.07.202146,8846,9245,8246,1
14.07.202146,3247,1246,2647,01
15.07.202146,947,1846,3346,76
16.07.202146,847,2246,4247,01
19.07.202146,3646,3645,5346,26
20.07.202146,1146,6145,7846,18
21.07.202146,2346,4845,6745,93
22.07.202145,9346,3745,646,02
23.07.202146,0546,1644,5945,01
26.07.202144,9445,2944,5144,99
27.07.202144,7245,1944,2645,19
28.07.202145,145,7844,9445,42
29.07.202145,5445,7944,6244,97
30.07.202144,5544,9742,1442,81
02.08.202143,3543,9842,8742,87
03.08.202142,8943,1241,9743,11
04.08.202142,7343,2842,3143,03
05.08.202143,5143,5341,8542,15
06.08.202142,1744,1742,0443,87
09.08.202143,7144,0142,943,04
10.08.202143,3143,3842,3742,45
11.08.202142,4342,6941,7142,37
12.08.202142,6542,7441,441,7
13.08.202141,841,8240,6341,5
16.08.202141,3341,5939,9940,16
17.08.202140,0541,539,8340,27
18.08.202140,3140,6339,2539,57
19.08.202139,3540,738,940,32
20.08.20214040,8739,9440,55
23.08.202140,5340,5539,6739,99
24.08.202140,3741,7540,1741,55
25.08.202141,6241,6241,0741,54
26.08.202141,4542,0941,0741,28
27.08.202141,2941,3740,7741,3
30.08.202141,2441,2440,140,37
31.08.202140,3440,5839,7140,02
01.09.202140,0441,8940,0241,14
02.09.202140,840,839,0739,09
03.09.202139,4839,6738,7339,56
06.09.202139,5740,239,3240,2
08.09.202140,0640,0636,4236,47
09.09.202136,9339,1636,8338,68
10.09.202139,3640,238,5638,69
13.09.202139,7540,4539,1539,93
14.09.202140,0340,7839,6340,63
15.09.202140,840,839,8140,43
16.09.202140,1440,4839,7640,08
17.09.202140,0440,2639,3840,26
20.09.202140,0440,3438,8839,39
21.09.202139,554139,140,32
22.09.202140,474140,3240,37
23.09.202140,5241,5740,2941,48
24.09.202141,1942,1140,8741,81
27.09.202141,9342,6841,3841,87
28.09.202141,5442,1540,8541,32
29.09.202141,5141,9240,8640,86
30.09.202141,1541,840,4740,96
01.10.202141,0341,5140,6941,46
04.10.202141,0941,0938,5439,32
05.10.202139,4139,5638,4838,92
06.10.202138,3438,7537,7738,71
07.10.202138,7439,6938,7439,37
08.10.202139,540,8239,4940,51
11.10.202140,5841,8639,941,58
13.10.202141,8942,4141,1841,64
14.10.202141,8742,6341,3142,47
15.10.202142,6542,8941,6341,75
18.10.202141,3643,4341,0343,2
19.10.202142,642,941,4241,63
20.10.202141,9843,1240,1240,25
21.10.202139,4539,637,938,54
22.10.202137,9438,4235,6537,73
25.10.202137,7439,2637,6638,97
26.10.202138,4838,8137,3238,48
27.10.202138,8139,8238,5438,68
28.10.202138,3339,1538,1138,23
29.10.202138,4538,7535,7635,98
01.11.202136,0937,6536,0937,11
03.11.202136,8737,9936,4137,46
04.11.202137,3537,534,9535,28
05.11.202135,6936,7435,4836,34
08.11.202136,1936,8735,9736,23
09.11.202136,3438,2536,1837,17
10.11.202137,238,4537,1937,86
11.11.202138,5938,6938,0938,21
12.11.202138,5438,937,7437,88
16.11.202138,1138,1136,236,74
17.11.202136,1536,1533,9834,31
18.11.202134,535,4334,2734,6
19.11.202134,8935,534,7635,14
22.11.202135,0735,2433,9834,11
23.11.202134,2735,2433,6735
24.11.202134,7335,3834,3434,89
25.11.202135,1636,5534,9235,75
26.11.202134,8235,0934,4734,7
29.11.202135,1535,4234,7635,02
30.11.20213535,0733,8534,7
01.12.202134,9635,8434,3634,83
02.12.202135,2537,013536,69
03.12.202136,6937,7636,5537,64
06.12.202137,9539,0637,7937,95
07.12.202138,5838,5837,0137,37
08.12.202137,6339,2337,2937,7
09.12.202137,1237,6236,4436,48
10.12.202137,0237,7336,8137,65
13.12.202137,8838,9237,6838,29
14.12.202138,7238,9135,5936,71
15.12.202135,0936,7331,836,57
16.12.202136,837,1335,0235,26
17.12.202135,2935,9734,6535,97
20.12.202135,5935,8134,1534,87
21.12.202134,9935,5734,7735,03
22.12.202135,2935,8234,8235,82
23.12.202135,8935,9735,2135,37
27.12.202135,6635,7735,1235,34
28.12.202135,4335,5534,9835,53
29.12.202135,5235,7235,0135,09
30.12.202135,335,9835,0535,54