TipRanks
Go Ultimate55% OFF

Centrais Eletricas Brasileiras SA-Eletrobras (AXIA3) Historical Prices

BR:AXIA3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202647.4047.6246.5047.4347.43-0.52%15,261,2000.94
Oct 29, 202648.3948.5347.0547.6847.68-1.14%15,856,9000.99
Oct 28, 202650.4050.7347.8948.2348.23-5.21%28,241,1001.79
Oct 27, 202650.8051.6249.9850.8850.88+0.16%29,415,6001.90
Oct 26, 202650.8051.3346.4050.8050.80-12.41%45,626,8983.05
Oct 23, 202659.0859.4958.0058.0058.00-1.83%14,004,0000.94
Oct 22, 202658.5159.5558.2059.0859.08+0.85%9,743,9000.65
Oct 21, 202659.5559.8458.5858.5858.58-1.13%10,263,1000.69
Oct 20, 202659.5059.7858.1759.2559.25+0.90%19,663,9001.33
Oct 19, 202659.9060.3558.0358.7258.72-1.29%8,760,1000.59
Oct 16, 202659.5060.0059.2459.4959.49+0.59%38,074,1022.65
Oct 15, 202659.4759.9959.1459.1459.14-1.29%14,822,5001.04
Oct 14, 202658.5060.3558.0059.9159.91+1.80%17,155,0001.21
Oct 13, 202659.7560.0658.8558.8558.85-1.65%20,683,3011.48
Oct 12, 202659.8460.7459.3059.8459.84+0.00%00.00
Oct 09, 202659.6860.7459.3059.8459.84+0.77%19,353,0001.37
Oct 08, 202659.5160.2358.9159.3859.38-0.82%29,996,6002.19
Oct 07, 202659.5460.2259.0959.8759.87+0.66%24,543,1001.81
Oct 06, 202660.9061.3358.7859.4859.48-3.10%29,697,3012.22
Oct 05, 202660.9061.9659.7361.3861.38+7.87%52,616,4004.15
Oct 02, 202656.9056.9054.7956.9056.90+2.82%28,637,1002.32
Oct 01, 202655.5055.5154.4055.3455.34-0.02%17,962,4001.48
Sep 30, 202655.6155.7554.6255.3555.35+1.00%24,440,4002.05
Sep 29, 202654.4454.9554.0654.8054.80+0.66%12,532,9001.06
Sep 28, 202654.4554.7653.7554.4454.44-0.20%17,895,0001.53
Sep 25, 202654.2055.1554.2054.5554.55+0.15%10,857,1000.93
Sep 24, 202655.6255.6254.1054.4754.47-1.59%18,012,6991.56
Sep 23, 202655.3156.1954.9255.3555.35-0.90%9,695,0000.84
Sep 22, 202654.8056.0154.7855.8555.85+1.27%12,927,5001.13
Sep 21, 202654.5055.3754.0355.1555.15+2.51%16,871,1991.48
Sep 18, 202655.1255.1253.6353.8053.80-2.89%23,333,6002.08
Sep 17, 202655.3155.6953.9055.4055.40+0.31%8,202,3000.73
Sep 16, 202654.5655.5754.4555.2355.23+0.53%7,080,3000.63
Sep 15, 202655.6055.6054.5654.9454.94-0.24%8,330,0000.74
Sep 14, 202653.9055.3753.5155.0755.07+0.49%15,419,7001.37
Sep 11, 202654.8055.9054.6154.8054.80-1.62%11,139,2000.99
Sep 10, 202654.6055.9754.6055.7055.70+1.13%10,912,3000.97
Sep 09, 202655.9256.0254.6955.0855.08-1.87%13,296,2001.19
Sep 08, 202656.1357.2755.8956.1356.13+1.54%18,506,0001.66
Sep 07, 202655.2855.9555.0855.2855.28+0.00%00.00
Sep 04, 202655.4955.9555.0855.2855.28-0.84%12,851,3001.14
Sep 03, 202656.2557.0155.7255.7555.75+0.34%14,744,8001.32
Sep 02, 202655.5656.2253.9955.5655.56+3.37%15,051,8001.36
Sep 01, 202653.5154.8152.9053.7553.75+1.19%11,923,9001.10
Aug 31, 202653.1254.0852.8853.1253.12+0.04%8,502,0000.78
Aug 28, 202652.8853.3852.1953.1053.10+0.95%6,621,3000.61
Aug 27, 202653.1053.4952.6052.6052.60-1.52%8,487,1000.77
Aug 26, 202653.8154.4653.1153.4153.41-0.45%9,895,8000.88
Aug 25, 202652.7554.1052.0653.6553.65+2.13%10,579,1000.94
Aug 24, 202651.2053.2751.0052.5352.53+1.31%10,967,7000.98