BVMF:ELET6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	53.20	53.52	53.09	53.27	53.27	0.23%	418,900
Sep 25, 2025	53.35	53.54	52.90	53.15	53.15	-0.39%	624,400
Sep 24, 2025	53.20	53.48	52.85	53.36	53.36	0.08%	937,200
Sep 23, 2025	52.34	53.44	52.14	53.32	53.32	1.72%	1,258,900
Sep 22, 2025	53.14	53.14	51.94	52.42	52.42	-2.15%	4,470,200
Sep 19, 2025	51.97	53.69	51.87	53.57	53.57	3.08%	2,920,800
Sep 18, 2025	51.72	52.53	51.41	51.97	51.97	0.48%	1,017,700
Sep 17, 2025	50.79	52.04	50.66	51.72	51.72	1.79%	3,495,600
Sep 16, 2025	50.90	51.05	50.48	50.81	50.81	0.61%	1,112,700
Sep 15, 2025	49.14	51.05	49.14	50.50	50.50	2.89%	2,261,100
Sep 12, 2025	48.57	49.23	48.54	49.08	49.08	0.41%	731,300
Sep 11, 2025	48.41	49.36	48.38	48.88	48.88	0.97%	926,400
Sep 10, 2025	48.19	48.80	48.08	48.41	48.41	0.46%	680,000
Sep 9, 2025	48.16	48.44	47.74	48.19	48.19	0.48%	576,800
Sep 8, 2025	48.06	48.32	47.77	47.96	47.96	-0.17%	591,700
Sep 5, 2025	47.71	48.43	47.71	48.04	48.04	0.82%	1,048,700
Sep 4, 2025	47.55	47.95	47.25	47.65	47.65	0.42%	1,065,100
Sep 3, 2025	47.64	47.81	47.14	47.45	47.45	-0.38%	805,000
Sep 2, 2025	47.38	48.00	47.30	47.63	47.63	-0.54%	1,297,300
Sep 1, 2025	47.66	48.28	47.59	47.89	47.89	0.36%	839,700
Aug 29, 2025	47.40	48.09	47.21	47.72	47.72	0.93%	1,605,100
Aug 28, 2025	46.80	47.58	46.44	47.28	47.28	2.01%	1,805,900
Aug 27, 2025	45.90	46.50	45.56	46.35	46.35	1.02%	827,700
Aug 26, 2025	46.55	46.69	45.62	45.88	45.88	-1.01%	1,358,200
Aug 25, 2025	46.00	46.66	45.92	46.35	46.35	0.65%	2,281,600
Aug 22, 2025	45.90	46.40	45.65	46.05	46.05	0.55%	1,407,500
Aug 21, 2025	45.40	45.87	45.18	45.80	45.80	0.50%	876,800
Aug 20, 2025	45.17	45.81	44.95	45.57	45.57	0.40%	971,400
Aug 19, 2025	45.55	45.63	44.76	45.39	45.39	-1.28%	1,574,800
Aug 18, 2025	45.96	46.10	45.30	45.98	45.98	-4.01%	2,009,900
Aug 15, 2025	47.92	48.01	47.59	47.90	45.97	-0.02%	1,989,700
Aug 14, 2025	48.69	48.69	47.77	47.91	45.98	-1.22%	1,783,700
Aug 13, 2025	49.04	49.18	48.22	48.50	46.54	-1.08%	2,614,400
Aug 12, 2025	48.80	49.39	48.45	49.03	47.05	1.03%	2,398,900
Aug 11, 2025	47.89	48.68	47.14	48.53	46.57	1.95%	3,747,200
Aug 8, 2025	46.10	47.96	46.09	47.60	45.68	3.41%	6,163,400
Aug 7, 2025	44.56	46.20	44.20	46.03	44.17	9.60%	12,504,700
Aug 6, 2025	40.77	42.48	40.75	42.00	40.31	3.19%	2,980,100
Aug 5, 2025	41.37	41.40	40.70	40.70	39.06	-0.80%	941,600
Aug 4, 2025	41.41	41.55	40.76	41.03	39.37	-0.05%	1,410,000
Aug 1, 2025	41.32	41.52	40.69	41.05	39.39	0.37%	908,600
Jul 31, 2025	41.00	41.41	40.67	40.90	39.25	-0.97%	1,398,200
Jul 30, 2025	41.01	41.75	40.80	41.30	39.63	0.39%	2,649,000
Jul 29, 2025	41.23	41.48	40.94	41.14	39.48	-0.12%	509,500
Jul 28, 2025	41.49	41.80	40.80	41.19	39.53	-0.72%	1,441,600
Jul 25, 2025	42.10	42.16	41.35	41.49	39.82	-1.24%	818,200
Jul 24, 2025	42.11	42.32	41.89	42.01	40.31	-1.01%	590,300
Jul 23, 2025	42.30	42.67	42.22	42.44	40.73	0.54%	463,500
Jul 22, 2025	42.69	43.04	42.06	42.21	40.51	-0.99%	960,800
Jul 21, 2025	42.82	42.90	42.43	42.63	40.91	0.38%	746,900