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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 44,3823
KAPANIŞ 44,39

En Düşük

DÜŞÜK 31,06

En Yüksek

YÜKSEK 55,83
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202235,5736,3634,5434,7
04.01.202234,6934,6933,6133,96
05.01.202233,8134,0533,3333,83
06.01.20223434,0433,5433,77
07.01.202233,533,8632,2232,29
10.01.202232,2332,7231,0631,35
11.01.202231,2832,0931,2431,73
12.01.202232,4833,5931,5333,4
13.01.202233,434,432,8733,41
14.01.202233,3533,8532,8733,62
17.01.202233,4633,9733,0433,71
18.01.202233,534,0633,2933,72
19.01.202233,9635,5233,9235,14
20.01.202235,1635,933535,57
21.01.202235,736,6535,3736,15
24.01.202236,1636,7235,2635,43
25.01.202235,1136,4235,0736,19
26.01.202236,8637,7136,5437,33
27.01.202237,8638,536,8737,12
28.01.202236,9637,7836,8337,69
31.01.202237,7537,9136,8537,53
01.02.202237,6637,7236,6336,82
02.02.202236,8437,335,2436,04
03.02.202235,936,7235,6536,53
04.02.202236,236,4435,5435,83
07.02.202235,8435,935,1735,58
08.02.202235,4235,5834,9635,26
09.02.202235,3736,3134,3536,15
10.02.202236,1636,6735,7536,15
11.02.202236,2936,6935,2835,45
14.02.202235,4836,1535,0735,55
15.02.202235,8137,7635,3237,76
16.02.202238,4339,2437,2937,4
17.02.202237,7637,9137,0637,42
18.02.202237,8137,8136,7636,85
21.02.202236,9837,1135,9536,02
22.02.202236,0737,0235,836,28
23.02.202236,9137,5636,7137,06
24.02.202236,1736,4334,9935,95
25.02.202236,0236,9835,9636,98
02.03.202237,0537,2936,5636,69
03.03.202236,6537,8436,4937,32
04.03.202237,3337,4235,9136,89
07.03.202236,8136,8134,8334,98
08.03.202234,9635,834,4535,43
09.03.202235,8337,8535,6637,17
10.03.202236,6636,8935,2836,88
11.03.202237,0237,335,9236,19
14.03.202236,436,9235,5835,83
15.03.202235,7836,4335,3135,9
16.03.202235,9236,3835,1135,58
17.03.202235,5736,535,1936,27
18.03.202236,4137,2935,9837,29
21.03.202237,5337,5736,4936,85
22.03.202237,338,3737,2338,13
23.03.202238,2838,3737,4438,1
24.03.202238,2238,5538,0338,48
25.03.202238,6739,1238,2938,86
28.03.202239,2739,3838,6738,9
29.03.202239,740,1939,239,4
30.03.202239,3539,4538,5939,3
31.03.202239,4240,5939,1540,4
01.04.202240,6342,440,541,8
04.04.202241,842,5641,3442,12
05.04.202242,142,140,4440,5
06.04.202240,1542,2839,0942,01
07.04.202242,4744,1641,9243,33
08.04.202243,4345,9243,345,62
11.04.202245,2845,4142,9744,39
12.04.202244,9546,144,6244,94
13.04.202245,3346,3544,4146,16
14.04.202246,2446,3945,6846,16
18.04.202245,7846,144,8945,17
19.04.202245,3645,3641,8843,18
20.04.202243,8145,6242,744,89
22.04.202243,7144,0742,3342,66
25.04.202241,5143,1641,5142,8
26.04.202242,5443,0842,0542,05
27.04.202243,2743,3942,3542,74
28.04.202242,8643,9642,5143,25
29.04.202243,6645,3343,0543,05
02.05.202242,8242,8940,2641,55
03.05.202241,4541,8141,0241,32
04.05.202240,8342,4739,8742,28
05.05.202241,9942,540,9141,6
06.05.202241,4642,3240,9841,13
09.05.202240,9141,8140,741,43
10.05.202241,694341,5742,42
11.05.202243,2943,2941,9442,28
12.05.202241,9942,9241,6742,71
13.05.202243,0244,7942,8343,93
16.05.202244,3145,0943,9944,59
17.05.202245,0446,7744,9546,3
18.05.202246,7646,9943,6445,3
19.05.202246,7847,6245,8446,67
20.05.202247,4347,7246,0446,77
23.05.202247,2947,2946,1746,61
24.05.202246,2947,5346,1447,53
25.05.202247,2348,5247,2347,78
26.05.202247,8648,7546,0546,8
27.05.202246,0547,1445,8946,22
30.05.202246,1346,3544,0244,67
31.05.202244,824644,444,82
01.06.202244,3845,8844,2545,73
02.06.202246,1246,3445,4746,09
03.06.202246,1146,1144,5844,63
06.06.202244,4645,3643,7144,56
07.06.202244,645,0444,2244,46
08.06.202244,6745,7744,0644,82
09.06.20224546,9544,6145,78
10.06.202243,6144,3542,2843,61
13.06.202242,3342,8141,9242,65
14.06.202242,9844,6142,8844,09
15.06.202244,5645,4844,3545,31
17.06.202244,7546,1844,245,62
20.06.202245,9847,9345,3346,43
21.06.202246,6147,4946,4346,8
22.06.202246,1547,6946,0547,31
23.06.202247,3947,4946,346,62
24.06.202247,0747,3146,6447,06
27.06.202246,9548,2946,9148,18
28.06.202248,2748,9648,1448,46
29.06.202248,649,0548,3348,63
30.06.202248,1749,5147,8649,14
01.07.202248,9349,5348,5848,77
04.07.202248,4948,8747,9748,12
05.07.202247,7348,0246,547,55
06.07.202247,2347,6246,246,99
07.07.202247,4748,1847,1347,55
08.07.202247,6148,1546,546,74
11.07.202246,6146,744,4444,94
12.07.202244,8945,9843,9545,62
13.07.202245,3146,6445,1645,94
14.07.202245,3546,445,1246,37
15.07.202246,3847,0145,1846,85
18.07.202247,2647,9446,246,68
19.07.202246,847,2646,5547,03
20.07.202247,6548,1846,8647,19
21.07.202246,9547,6346,547,39
22.07.202247,4447,6846,8347,47
25.07.202247,644847,2947,7
26.07.202247,8147,947,3547,49
27.07.202247,5548,4447,5548,26
28.07.202248,1848,5847,8648,34
29.07.202248,3949,4648,2648,72
01.08.202248,7149,8748,5649,46
02.08.202249,6550,1849,3149,84
03.08.202249,8550,449,1750
04.08.202250,3551,5350,1951,39
05.08.202251,5451,5950,5651,19
08.08.202251,8152,2651,0951,36
09.08.202251,5751,7851,0951,4
10.08.202251,952,0150,3851,03
11.08.202251,251,749,6949,95
12.08.202250,2550,5249,0549,88
15.08.202249,752,0849,0451,78
16.08.202251,8352,0550,8651,52
17.08.202251,4552,951,252,75
18.08.202253,1853,5452,3352,56
19.08.202252,0952,1750,9551,23
22.08.202251,2751,3150,1550,61
23.08.202250,5651,3750,4450,64
24.08.202250,5251,2950,3950,5
25.08.202251,0151,1949,2849,77
26.08.202250,0850,1848,8749,3
29.08.202249,2150,0649,0449,63
30.08.202249,5850,0548,7548,97
31.08.202249,3550,4248,6249,04
01.09.202249,2449,948,7549,79
02.09.202249,8350,2149,0249,47
05.09.202249,8150,1249,0549,4
06.09.202248,3948,7347,4448,03
08.09.202247,8748,8547,3948,1
09.09.202248,1548,5648,0748,22
12.09.202248,6149,5848,5348,91
13.09.202248,3649,3448,0848,35
14.09.202248,4548,4647,6348,26
15.09.202248,2948,3747,2647,53
16.09.202247,5347,6446,4346,67
19.09.202246,8547,1946,2346,97
20.09.202247,2947,646,1346,82
21.09.202246,8447,6546,4547,12
22.09.202247,7649,2747,1449,03
23.09.202248,8449,0848,1848,87
26.09.202248,6948,6947,2447,36
27.09.202247,8347,8345,9246
28.09.202246,1946,2945,3145,35
29.09.202244,9945,5144,0545,17
30.09.202244,9846,1144,8445,7
03.10.202246,848,7346,848,73
04.10.202249,5149,5147,2247,49
05.10.202247,6847,6846,5246,88
06.10.202247,449,0247,1548,47
07.10.202248,3148,6547,6648,32
10.10.202248,7148,8948,2948,84
11.10.202248,749,1148,1848,45
13.10.202247,6648,4146,9947,86
14.10.202247,9648,1846,2246,69
17.10.202247,4949,5147,1448,98
18.10.202249,7850,148,9850,01
19.10.202249,9650,5849,750,37
20.10.202250,4151,1750,2250,88
21.10.202250,752,0850,3352,08
24.10.202251,4851,6350,1351,05
25.10.202251,0451,0449,9650,1
26.10.202249,6750,147,9848,22
27.10.202249,1651,3548,5550,62
28.10.202250,3251,849,9651,5
31.10.202249,6653,3849,6452,99
01.11.202252,7153,6452,1752,7
03.11.202252,2154,4351,4553,89
04.11.202254,455,8354,0954,85
07.11.202254,5654,8251,951,9
08.11.202251,4752,851,4452,09
09.11.202251,8652,7851,3951,48
10.11.202249,9849,9846,5747,86
11.11.202247,3648,9846,7847,94
14.11.202248,2948,9847,8448,36
16.11.202248,1248,4346,246,59
17.11.202245,7346,6144,446,61
18.11.202246,8547,3446,3746,83
21.11.202247,8448,934748,52
22.11.202248,8749,4347,8648,45
23.11.202247,8648,5347,2648,1
24.11.202248,5850,2848,3849,78
25.11.202249,649,7247,7848,21
28.11.202248,1848,9147,7148,63
29.11.202248,4450,0847,6549,48
30.11.202249,550,5248,1350,52
01.12.202249,9850,448,6149,03
02.12.202249,1950,7546,746,79
05.12.202245,8946,5945,1645,73
06.12.202246,1146,1545,646
07.12.202246,1347,8146,0646,71
08.12.202246,2746,745,4745,73
09.12.202245,8645,9645,1745,38
12.12.202245,5245,943,1144,66
13.12.202244,9545,944,0344,61
14.12.202244,244,742,844,48
15.12.202244,5145,143,5443,84
16.12.202244,0244,3442,8543,54
19.12.202243,9244,9443,6944,3
20.12.202244,0345,8943,9345,14
21.12.202245,2645,7844,4945,31
22.12.202245,4745,6844,0545,3
23.12.202245,5546,9745,4545,94
26.12.202245,7345,9745,0145,59
27.12.202245,6645,7143,8244,38
28.12.202244,7645,4643,9845,21
29.12.202245,5245,8144,2544,8