ELETROBRAS ON N1 - Price History
Monthly price history for ELET3.SA (ELETROBRAS ON N1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$38.20 | R$38.20 |
| April 2024 | R$37.86 | R$37.86 |
| March 2024 | R$41.70 | R$41.70 |
| February 2024 | R$43.50 | R$43.50 |
| January 2024 | R$40.81 | R$40.81 |
| December 2023 | R$42.43 | R$42.43 |
| November 2023 | R$40.86 | R$40.86 |
| October 2023 | R$34.84 | R$34.84 |
| September 2023 | R$36.89 | R$36.89 |
| August 2023 | R$35.26 | R$35.26 |
| July 2023 | R$38.65 | R$38.65 |
| June 2023 | R$39.75 | R$39.75 |
| May 2023 | R$35.30 | R$35.30 |
| April 2023 | R$33.85 | R$33.85 |
| March 2023 | R$33.06 | R$33.28 |
| February 2023 | R$34.10 | R$34.32 |
| January 2023 | R$40.39 | R$40.65 |
| December 2022 | R$41.85 | R$42.12 |
| November 2022 | R$47.19 | R$47.50 |
| October 2022 | R$49.50 | R$49.82 |
| September 2022 | R$42.69 | R$42.97 |
| August 2022 | R$45.81 | R$46.11 |
| July 2022 | R$45.51 | R$45.81 |
| June 2022 | R$45.90 | R$46.20 |
| May 2022 | R$41.87 | R$42.14 |
| April 2022 | R$40.22 | R$40.48 |
| March 2022 | R$37.01 | R$37.98 |
| February 2022 | R$33.88 | R$34.77 |
| January 2022 | R$34.39 | R$35.29 |
| December 2021 | R$32.55 | R$33.41 |
| November 2021 | R$31.79 | R$32.63 |
| October 2021 | R$32.96 | R$33.83 |
| September 2021 | R$37.52 | R$38.51 |
| August 2021 | R$36.67 | R$37.63 |
| July 2021 | R$39.22 | R$40.25 |
| June 2021 | R$42.06 | R$43.17 |
| May 2021 | R$42.72 | R$43.84 |
| April 2021 | R$35.85 | R$36.79 |
| March 2021 | R$32.50 | R$34.27 |
| February 2021 | R$30.74 | R$32.41 |
| January 2021 | R$25.98 | R$28.69 |
| December 2020 | R$33.21 | R$36.67 |
| November 2020 | R$28.13 | R$31.06 |
| October 2020 | R$28.13 | R$31.06 |
| September 2020 | R$27.46 | R$30.32 |
| August 2020 | R$32.15 | R$35.51 |
| July 2020 | R$33.45 | R$36.94 |
| June 2020 | R$26.92 | R$31 |
| May 2020 | R$24.29 | R$27.97 |
| April 2020 | R$21.06 | R$24.25 |
| March 2020 | R$20.72 | R$23.86 |
| February 2020 | R$29.99 | R$34.53 |
| January 2020 | R$34.06 | R$39.22 |
| December 2019 | R$32.83 | R$37.80 |
| November 2019 | R$30.25 | R$34.83 |
| October 2019 | R$34.34 | R$39.54 |
| September 2019 | R$34.86 | R$40.13 |
| August 2019 | R$39.88 | R$45.92 |
| July 2019 | R$34.20 | R$39.38 |
| June 2019 | R$30.60 | R$35.24 |
| May 2019 | R$29.87 | R$34.40 |
| April 2019 | R$28.39 | R$32.69 |
| March 2019 | R$31.02 | R$36.68 |
| February 2019 | R$31.27 | R$36.97 |
| January 2019 | R$31.63 | R$37.39 |
| December 2018 | R$20.49 | R$24.22 |
| November 2018 | R$20.66 | R$24.42 |
| October 2018 | R$19.87 | R$23.49 |
| September 2018 | R$13.12 | R$15.50 |
| August 2018 | R$13.38 | R$15.81 |
| July 2018 | R$14.60 | R$17.26 |
| June 2018 | R$10.31 | R$12.19 |
| May 2018 | R$12.37 | R$14.62 |
| April 2018 | R$16.13 | R$19.06 |
| March 2018 | R$17.76 | R$20.99 |
| February 2018 | R$20.95 | R$24.76 |
| January 2018 | R$17.19 | R$20.32 |
| December 2017 | R$16.35 | R$19.33 |
| November 2017 | R$15.84 | R$18.72 |
| October 2017 | R$18.65 | R$22.04 |
| September 2017 | R$16.71 | R$19.75 |
| August 2017 | R$14.90 | R$17.61 |
| July 2017 | R$11.42 | R$13.49 |
| June 2017 | R$10.53 | R$12.45 |
| May 2017 | R$11.63 | R$13.74 |
| April 2017 | R$15.27 | R$18.05 |
| March 2017 | R$14.46 | R$17.09 |
| February 2017 | R$18.17 | R$21.48 |
| January 2017 | R$17.61 | R$20.82 |
| December 2016 | R$19.29 | R$22.80 |
| November 2016 | R$21.69 | R$25.64 |
| October 2016 | R$20.04 | R$23.69 |
| September 2016 | R$16.29 | R$19.25 |
| August 2016 | R$19.05 | R$22.52 |
| July 2016 | R$14.91 | R$17.62 |
| June 2016 | R$10.86 | R$12.84 |
| May 2016 | R$6.76 | R$8 |
| April 2016 | R$6.59 | R$7.79 |
| March 2016 | R$5.61 | R$6.63 |
| February 2016 | R$4.80 | R$5.68 |
| January 2016 | R$4.92 | R$5.82 |
| December 2015 | R$4.87 | R$5.76 |
| November 2015 | R$4.90 | R$5.79 |
| October 2015 | R$4.24 | R$5.02 |
| September 2015 | R$4.44 | R$5.25 |
| August 2015 | R$4.21 | R$4.98 |
| July 2015 | R$4.90 | R$5.79 |
| June 2015 | R$4.97 | R$5.88 |
| May 2015 | R$5.45 | R$6.45 |
| April 2015 | R$6.17 | R$7.30 |
| March 2015 | R$4.87 | R$5.76 |
| February 2015 | R$4.52 | R$5.35 |
| January 2015 | R$4.34 | R$5.13 |
| December 2014 | R$4.90 | R$5.80 |
| November 2014 | R$5.08 | R$6.01 |
| October 2014 | R$5.26 | R$6.22 |
| September 2014 | R$5.55 | R$6.56 |
| August 2014 | R$6.91 | R$8.17 |
| July 2014 | R$5.28 | R$6.25 |
| June 2014 | R$5.40 | R$6.39 |
| May 2014 | R$5.62 | R$6.65 |
| April 2014 | R$6.22 | R$7.77 |
| March 2014 | R$5.28 | R$6.60 |
| February 2014 | R$4 | R$5 |
| January 2014 | R$4.18 | R$5.22 |
| December 2013 | R$4.70 | R$5.87 |
| November 2013 | R$3.92 | R$5.92 |
| October 2013 | R$4.71 | R$7.10 |
| September 2013 | R$4.14 | R$6.25 |
| August 2013 | R$3.30 | R$4.98 |
| July 2013 | R$3.04 | R$4.58 |
| June 2013 | R$3.07 | R$4.63 |
| May 2013 | R$3.75 | R$5.66 |
| April 2013 | R$3.34 | R$5.44 |
| March 2013 | R$4.29 | R$6.99 |
| February 2013 | R$4.27 | R$6.95 |
| January 2013 | R$4.37 | R$7.12 |
| December 2012 | R$3.89 | R$6.33 |
| November 2012 | R$4.70 | R$7.65 |
| October 2012 | R$6.85 | R$11.15 |
| September 2012 | R$7.43 | R$12.10 |
| August 2012 | R$8 | R$13.02 |
| July 2012 | R$8.69 | R$14.14 |
| June 2012 | R$8.75 | R$14.24 |
| May 2012 | R$8.15 | R$13.26 |
| April 2012 | R$9.19 | R$16.29 |
| March 2012 | R$9.67 | R$17.13 |
| February 2012 | R$10.53 | R$18.67 |
| January 2012 | R$10.12 | R$17.94 |
| December 2011 | R$10.06 | R$17.83 |
| November 2011 | R$9.34 | R$16.56 |
| October 2011 | R$9.69 | R$17.18 |
| September 2011 | R$9.14 | R$16.19 |
| August 2011 | R$9.19 | R$16.29 |
| July 2011 | R$10.47 | R$18.55 |
| June 2011 | R$11.78 | R$20.88 |
| May 2011 | R$12.11 | R$22.39 |
| April 2011 | R$12.39 | R$22.89 |
| March 2011 | R$13.34 | R$24.66 |
| February 2011 | R$12.71 | R$23.49 |
| January 2011 | R$12.11 | R$22.39 |
| December 2010 | R$12.02 | R$22.23 |
| November 2010 | R$12.16 | R$22.47 |
| October 2010 | R$12.65 | R$23.38 |
| September 2010 | R$11.66 | R$21.55 |
| August 2010 | R$11.55 | R$21.36 |
| July 2010 | R$12.33 | R$22.78 |
| June 2010 | R$12.90 | R$23.84 |
| May 2010 | R$12.25 | R$22.63 |
| April 2010 | R$13.17 | R$24.68 |
| March 2010 | R$13.97 | R$26.18 |
| February 2010 | R$12.47 | R$23.38 |
| January 2010 | R$19.61 | R$40.01 |
| December 2009 | R$17.86 | R$36.45 |
| November 2009 | R$14.20 | R$28.98 |
| October 2009 | R$12.20 | R$24.89 |
| September 2009 | R$13.52 | R$27.58 |
| August 2009 | R$13.49 | R$27.53 |
| July 2009 | R$14.06 | R$28.68 |
| June 2009 | R$14.03 | R$28.63 |
| May 2009 | R$13.14 | R$26.82 |
| April 2009 | R$13.36 | R$28.78 |
| March 2009 | R$12.03 | R$25.90 |
| February 2009 | R$12.16 | R$26.18 |
| January 2009 | R$12.14 | R$26.14 |
| December 2008 | R$12.01 | R$25.87 |
| November 2008 | R$12.53 | R$26.98 |
| October 2008 | R$12.18 | R$26.23 |
| September 2008 | R$13.13 | R$28.28 |
| August 2008 | R$13.69 | R$29.48 |
| July 2008 | R$14.11 | R$30.38 |
| June 2008 | R$13.73 | R$29.58 |
| May 2008 | R$13.68 | R$29.47 |
| April 2008 | R$11.41 | R$24.98 |
| March 2008 | R$12.24 | R$26.78 |
| February 2008 | R$11.19 | R$24.48 |
| January 2008 | R$10 | R$21.89 |
| December 2007 | R$10.93 | R$23.91 |
| November 2007 | R$11.41 | R$24.98 |
| October 2007 | R$12.26 | R$26.83 |
| September 2007 | R$12.28 | R$26.88 |
| August 2007 | R$11.59 | R$25.37 |
| July 2007 | R$11.36 | R$24.86 |
| June 2007 | R$13.24 | R$28.98 |
| May 2007 | R$11.72 | R$25.66 |
| April 2007 | R$10.41 | R$22.78 |
| March 2007 | R$10.48 | R$22.93 |
| February 2007 | R$10.27 | R$22.48 |
| January 2007 | R$11.41 | R$24.98 |
| December 2006 | R$11.66 | R$25.53 |
| November 2006 | R$11.73 | R$25.68 |
| October 2006 | R$10.30 | R$22.53 |
| September 2006 | R$10.96 | R$23.98 |
| August 2006 | R$10.68 | R$23.38 |
| July 2006 | R$10.46 | R$22.88 |
| June 2006 | R$10.73 | R$23.48 |
| May 2006 | R$9.82 | R$21.49 |
| April 2006 | R$13.67 | R$29.92 |
| March 2006 | R$11.13 | R$24.36 |
| February 2006 | R$10.34 | R$22.63 |
| January 2006 | R$9.09 | R$19.89 |
| December 2005 | R$8.67 | R$18.99 |
| November 2005 | R$9.20 | R$20.14 |
| October 2005 | R$8.99 | R$19.69 |
| September 2005 | R$10.20 | R$22.34 |
| August 2005 | R$7.44 | R$16.29 |
| July 2005 | R$7.50 | R$16.41 |
| June 2005 | R$7.51 | R$16.43 |
| May 2005 | R$8.17 | R$17.89 |
| April 2005 | R$7.17 | R$15.69 |
| March 2005 | R$8.10 | R$17.73 |
| February 2005 | R$8.63 | R$18.88 |
| January 2005 | R$7.73 | R$16.91 |
| December 2004 | R$8.79 | R$19.24 |
| November 2004 | R$10.04 | R$21.99 |
| October 2004 | R$10.23 | R$22.38 |
| September 2004 | R$10.43 | R$22.83 |
| August 2004 | R$9.18 | R$20.09 |
| July 2004 | R$9.94 | R$21.77 |
| June 2004 | R$7.03 | R$15.38 |
| May 2004 | R$6.53 | R$14.29 |
| April 2004 | R$6.94 | R$15.19 |
| March 2004 | R$8.40 | R$18.39 |
| February 2004 | R$7.44 | R$16.29 |
| January 2004 | R$8.01 | R$17.54 |
| December 2003 | R$11.07 | R$24.23 |
| November 2003 | R$9.36 | R$20.48 |
| October 2003 | R$8.18 | R$17.91 |
| September 2003 | R$5.52 | R$12.09 |
| August 2003 | R$5.02 | R$10.99 |
| July 2003 | R$4.45 | R$9.74 |
| June 2003 | R$4.51 | R$9.88 |
| May 2003 | R$5.32 | R$11.65 |
| April 2003 | R$5.11 | R$11.19 |
| March 2003 | R$4.16 | R$9.11 |
| February 2003 | R$3.84 | R$8.39 |
| January 2003 | R$4.43 | R$9.69 |
| December 2002 | R$5.39 | R$11.79 |
| November 2002 | R$4.56 | R$9.98 |
| October 2002 | R$4.61 | R$10.10 |
| September 2002 | R$3.41 | R$7.47 |
| August 2002 | R$5.09 | R$11.14 |
| July 2002 | R$4.91 | R$10.74 |
| June 2002 | R$6.70 | R$14.67 |
| May 2002 | R$7.37 | R$16.14 |
| April 2002 | R$8.17 | R$17.89 |
| March 2002 | R$8.83 | R$19.34 |
| February 2002 | R$9.45 | R$20.69 |
| January 2002 | R$8.26 | R$18.07 |
| December 2001 | R$7.60 | R$16.64 |
| November 2001 | R$7.40 | R$16.19 |
| October 2001 | R$7.99 | R$17.49 |
| September 2001 | R$7.31 | R$16 |
| August 2001 | R$8.33 | R$18.24 |
| July 2001 | R$8.22 | R$17.99 |
| June 2001 | R$6.73 | R$14.74 |
| May 2001 | R$6.88 | R$15.05 |
| April 2001 | R$8.56 | R$18.74 |
| March 2001 | R$9.47 | R$20.74 |
| February 2001 | R$9.14 | R$20 |
| January 2001 | R$9.54 | R$20.89 |
| December 2000 | R$8.23 | R$18.01 |
| November 2000 | R$7.42 | R$16.24 |
| October 2000 | R$7.73 | R$16.93 |
| September 2000 | R$8.20 | R$17.94 |
| August 2000 | R$7.78 | R$17.04 |
| July 2000 | R$9.02 | R$19.74 |
| June 2000 | R$8.45 | R$18.49 |
| May 2000 | R$6.64 | R$14.53 |
| April 2000 | R$6.09 | R$13.34 |
| March 2000 | R$7.08 | R$15.49 |
| February 2000 | R$6.99 | R$15.29 |
| January 2000 | R$7.33 | R$16.04 |
ELET3.SA
Price: R$38.20
52 week price:
Dividend Yield: 1.02%
Forward Dividend Yield: 2.11%
Payout Ratio: 21.04%
Payout Ratio Range:
Dividend Per Share: 0.81 BRL
Earnings Per Share: 2.10 BRL
P/E Ratio: 18.28
Exchange: SAO
Sector: Utilities
Industry: Utilities - Renewable
Market Capitalization: 86.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: -18.37%