|
 ELETROBRAS -ON - [Ticker: ELET3.SA] |     | | Last Trade | 24.43 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --1.34 (+0.95%) | Open | 26.00 | | High | 26.00 | Low | 24.40 | | Volume | 6,467,800 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 20.78 x 0 - 20.79 x 0 | | Former Close | 25.77 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ELET3.SA quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-23 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2004-02-24 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | 2004-02-25 | 207,200 | 32.80 | 33.10 | 32.20 | 32.50 | 00:00:00 | | 2004-02-26 | 652,200 | 31.51 | 32.14 | 31.40 | 32.00 | 00:00:00 | | 2004-02-27 | 821,600 | 32.20 | 32.90 | 32.00 | 32.60 | 00:00:00 | | 2004-03-01 | 522,200 | 33.00 | 34.35 | 33.00 | 34.10 | 00:00:00 | | 2004-03-02 | 795,400 | 33.20 | 35.50 | 33.00 | 34.55 | 00:00:00 | | 2004-03-03 | 1,108,800 | 35.60 | 37.80 | 34.70 | 37.80 | 00:00:00 | | 2004-03-04 | 545,200 | 37.00 | 38.40 | 36.50 | 36.50 | 00:00:00 | | 2004-03-05 | 442,400 | 36.90 | 38.05 | 36.55 | 37.75 | 00:00:00 | | 2004-03-08 | 316,400 | 38.20 | 38.65 | 38.00 | 38.20 | 00:00:00 | | 2004-03-09 | 195,800 | 38.50 | 38.69 | 36.91 | 37.30 | 00:00:00 | | 2004-03-10 | 276,600 | 37.10 | 37.30 | 35.25 | 35.29 | 00:00:00 | | 2004-03-11 | 387,600 | 34.99 | 34.99 | 32.04 | 32.04 | 00:00:00 | | 2004-03-12 | 413,200 | 33.20 | 35.49 | 33.00 | 35.49 | 00:00:00 | | 2004-03-15 | 171,200 | 35.48 | 35.48 | 33.61 | 34.43 | 00:00:00 | | 2004-03-16 | 239,600 | 34.12 | 35.64 | 34.00 | 34.74 | 00:00:00 | | 2004-03-17 | 343,800 | 35.30 | 35.90 | 34.71 | 34.95 | 00:00:00 | | 2004-03-18 | 235,200 | 35.60 | 36.98 | 34.61 | 36.80 | 00:00:00 | | 2004-03-19 | 325,000 | 36.50 | 37.59 | 36.00 | 37.59 | 00:00:00 | | 2004-03-22 | 322,200 | 36.15 | 37.50 | 36.00 | 37.50 | 00:00:00 | | 2004-03-23 | 927,200 | 37.45 | 38.20 | 36.90 | 36.90 | 00:00:00 | | 2004-03-24 | 758,200 | 36.20 | 37.50 | 35.51 | 36.10 | 00:00:00 | | 2004-03-25 | 791,600 | 36.00 | 36.20 | 35.41 | 35.80 | 00:00:00 | | 2004-03-26 | 629,600 | 35.50 | 36.90 | 35.00 | 36.60 | 00:00:00 | | 2004-03-29 | 289,400 | 37.00 | 37.10 | 36.30 | 36.60 | 00:00:00 | | 2004-03-30 | 356,600 | 36.60 | 36.80 | 35.70 | 36.70 | 00:00:00 | | 2004-03-31 | 802,000 | 36.70 | 37.30 | 36.10 | 36.80 | 00:00:00 | | 2004-04-01 | 465,600 | 37.50 | 38.00 | 37.11 | 37.50 | 00:00:00 | | 2004-04-02 | 525,600 | 38.19 | 38.31 | 37.26 | 38.00 | 00:00:00 | | 2004-04-05 | 351,600 | 38.00 | 38.60 | 37.40 | 37.45 | 00:00:00 | | 2004-04-06 | 230,400 | 37.50 | 38.39 | 37.50 | 38.18 | 00:00:00 | | 2004-04-07 | 342,800 | 37.30 | 38.29 | 37.30 | 37.50 | 00:00:00 | | 2004-04-08 | 648,200 | 39.99 | 40.00 | 38.00 | 40.00 | 00:00:00 | | 2004-04-09 | 0 | 40.00 | 40.00 | 40.00 | 40.00 | 00:00:00 | | 2004-04-12 | 232,600 | 40.00 | 41.00 | 40.00 | 40.50 | 00:00:00 | | 2004-04-13 | 596,000 | 41.00 | 41.90 | 40.50 | 41.00 | 00:00:00 | | 2004-04-14 | 384,400 | 41.00 | 41.00 | 39.00 | 39.76 | 00:00:00 | | 2004-04-15 | 677,400 | 39.69 | 40.00 | 38.00 | 39.04 | 00:00:00 | | 2004-04-16 | 384,600 | 38.50 | 39.05 | 38.05 | 38.45 | 00:00:00 | | 2004-04-19 | 690,600 | 37.81 | 38.21 | 36.10 | 37.25 | 00:00:00 | | 2004-04-20 | 1,165,200 | 36.54 | 36.62 | 34.00 | 34.01 | 00:00:00 | | 2004-04-21 | 0 | 34.01 | 34.01 | 34.01 | 34.01 | 00:00:00 | | 2004-04-22 | 681,800 | 34.50 | 34.68 | 33.00 | 33.80 | 00:00:00 | | 2004-04-23 | 0 | 33.80 | 33.80 | 33.80 | 33.80 | 00:00:00 | | 2004-04-26 | 233,400 | 35.80 | 35.91 | 34.50 | 34.81 | 00:00:00 | | 2004-04-27 | 322,000 | 35.00 | 36.47 | 34.70 | 35.00 | 00:00:00 | | 2004-04-28 | 331,800 | 35.00 | 35.00 | 32.80 | 32.80 | 00:00:00 | | 2004-04-29 | 999,400 | 33.10 | 33.50 | 30.60 | 31.00 | 00:00:00 | | 2004-04-30 | 823,000 | 31.80 | 32.01 | 30.40 | 30.40 | 00:00:00 | | 2004-05-03 | 461,200 | 30.53 | 30.53 | 29.10 | 29.79 | 00:00:00 | | 2004-05-04 | 717,400 | 30.06 | 31.10 | 29.50 | 29.90 | 00:00:00 | | 2004-05-05 | 244,600 | 30.70 | 31.11 | 29.90 | 30.11 | 00:00:00 | | 2004-05-06 | 509,800 | 29.90 | 30.00 | 29.01 | 29.30 | 00:00:00 | | 2004-05-07 | 487,000 | 28.99 | 29.50 | 26.55 | 26.55 | 00:00:00 | | 2004-05-10 | 882,400 | 25.60 | 26.00 | 24.60 | 24.60 | 00:00:00 | | 2004-05-11 | 464,000 | 25.52 | 27.50 | 25.52 | 27.00 | 00:00:00 | | 2004-05-12 | 372,400 | 27.00 | 27.49 | 25.15 | 26.60 | 00:00:00 | | 2004-05-13 | 367,600 | 26.00 | 26.79 | 25.50 | 25.50 | 00:00:00 | | 2004-05-14 | 401,000 | 26.59 | 27.20 | 26.02 | 26.02 | 00:00:00 | | 2004-05-17 | 412,200 | 25.60 | 26.00 | 25.01 | 25.10 | 00:00:00 | | 2004-05-18 | 197,400 | 26.20 | 26.40 | 25.53 | 26.10 | 00:00:00 | | 2004-05-19 | 549,800 | 26.70 | 26.90 | 25.72 | 25.90 | 00:00:00 | | 2004-05-20 | 476,800 | 25.01 | 25.65 | 23.61 | 24.00 | 00:00:00 | | 2004-05-21 | 281,600 | 24.42 | 25.20 | 23.35 | 24.83 | 00:00:00 | | 2004-05-24 | 538,400 | 26.49 | 26.49 | 25.25 | 26.40 | 00:00:00 | | 2004-05-25 | 696,000 | 26.50 | 27.20 | 25.99 | 27.00 | 00:00:00 | | 2004-05-26 | 997,600 | 26.91 | 27.10 | 26.48 | 27.01 | 00:00:00 | | 2004-05-27 | 393,600 | 27.03 | 29.20 | 27.03 | 29.20 | 00:00:00 | | 2004-05-28 | 550,600 | 29.40 | 30.10 | 28.51 | 28.60 | 00:00:00 | | 2004-05-31 | 126,800 | 29.59 | 29.59 | 28.21 | 28.60 | 00:00:00 | | 2004-06-01 | 328,000 | 28.99 | 28.99 | 27.11 | 29.00 | 00:00:00 | | 2004-06-02 | 353,800 | 29.44 | 30.50 | 29.10 | 29.10 | 00:00:00 | | 2004-06-03 | 244,600 | 29.01 | 29.45 | 28.53 | 29.20 | 00:00:00 | | 2004-06-04 | 262,400 | 30.00 | 30.65 | 29.60 | 30.40 | 00:00:00 | | 2004-06-07 | 256,600 | 31.39 | 31.80 | 30.60 | 31.80 | 00:00:00 | | 2004-06-08 | 208,200 | 31.80 | 31.80 | 30.60 | 31.54 | 00:00:00 | | 2004-06-09 | 461,600 | 31.45 | 32.10 | 30.83 | 32.05 | 00:00:00 | | 2004-06-10 | 0 | 32.05 | 32.05 | 32.05 | 32.05 | 00:00:00 | | 2004-06-11 | 36,000 | 32.05 | 32.05 | 31.11 | 31.16 | 00:00:00 | | 2004-06-14 | 236,000 | 30.10 | 30.87 | 29.80 | 30.00 | 00:00:00 | | 2004-06-15 | 538,200 | 31.30 | 31.35 | 30.50 | 30.90 | 00:00:00 | | 2004-06-16 | 1,241,000 | 31.80 | 31.80 | 30.00 | 30.40 | 00:00:00 | | 2004-06-17 | 299,800 | 30.49 | 31.29 | 30.09 | 30.30 | 00:00:00 | | 2004-06-18 | 99,200 | 29.70 | 30.20 | 29.70 | 30.20 | 00:00:00 | | 2004-06-21 | 249,200 | 30.50 | 31.10 | 30.00 | 30.71 | 00:00:00 | | 2004-06-22 | 250,400 | 30.10 | 31.50 | 29.95 | 31.38 | 00:00:00 | | 2004-06-23 | 536,800 | 31.17 | 32.50 | 31.00 | 32.50 | 00:00:00 | | 2004-06-24 | 328,800 | 32.40 | 33.45 | 30.81 | 31.00 | 00:00:00 | | 2004-06-25 | 227,600 | 31.50 | 31.68 | 31.10 | 31.44 | 00:00:00 | | 2004-06-28 | 73,000 | 31.44 | 31.44 | 30.51 | 30.98 | 00:00:00 | | 2004-06-29 | 226,000 | 30.98 | 31.10 | 30.50 | 30.82 | 00:00:00 | | 2004-06-30 | 808,600 | 30.80 | 31.20 | 30.50 | 30.79 | 00:00:00 | | 2004-07-01 | 534,400 | 30.80 | 31.69 | 30.60 | 31.16 | 00:00:00 | | 2004-07-02 | 580,600 | 31.50 | 32.55 | 31.16 | 32.16 | 00:00:00 | | 2004-07-05 | 250,800 | 32.08 | 33.10 | 31.93 | 32.80 | 00:00:00 | | 2004-07-06 | 307,200 | 32.69 | 32.69 | 31.25 | 32.10 | 00:00:00 | | 2004-07-07 | 1,396,000 | 32.10 | 32.50 | 32.00 | 32.43 | 00:00:00 | | 2004-07-08 | 231,400 | 32.20 | 32.20 | 31.20 | 31.20 | 00:00:00 | | 2004-07-09 | 0 | 31.20 | 31.20 | 31.20 | 31.20 | 00:00:00 | | 2004-07-12 | 380,800 | 32.00 | 33.10 | 31.51 | 32.98 | 00:00:00 | | 2004-07-13 | 326,600 | 32.98 | 33.29 | 32.40 | 32.70 | 00:00:00 | | 2004-07-14 | 402,000 | 32.46 | 34.50 | 32.46 | 33.10 | 00:00:00 | | 2004-07-15 | 847,000 | 33.50 | 35.70 | 33.43 | 35.70 | 00:00:00 | | 2004-07-16 | 987,600 | 35.60 | 38.48 | 35.60 | 38.00 | 00:00:00 | | 2004-07-19 | 385,600 | 37.60 | 37.63 | 36.70 | 37.08 | 00:00:00 | | 2004-07-20 | 641,400 | 36.81 | 39.79 | 36.10 | 39.79 | 00:00:00 | | 2004-07-21 | 696,800 | 39.70 | 40.10 | 37.85 | 38.79 | 00:00:00 | | 2004-07-22 | 506,200 | 38.10 | 39.98 | 37.61 | 39.00 | 00:00:00 | | 2004-07-23 | 289,600 | 38.15 | 39.84 | 37.65 | 38.10 | 00:00:00 | | 2004-07-26 | 513,600 | 38.50 | 38.80 | 36.40 | 37.20 | 00:00:00 | | 2004-07-27 | 667,800 | 37.20 | 39.40 | 36.95 | 39.00 | 00:00:00 | | 2004-07-28 | 678,400 | 39.00 | 40.74 | 38.50 | 40.74 | 00:00:00 | | 2004-07-29 | 537,400 | 40.76 | 41.85 | 39.71 | 41.69 | 00:00:00 | | 2004-07-30 | 572,800 | 41.65 | 43.69 | 41.41 | 43.56 | 00:00:00 | | 2004-08-02 | 508,000 | 42.25 | 44.10 | 41.89 | 44.10 | 00:00:00 | | 2004-08-03 | 495,800 | 43.83 | 44.15 | 42.80 | 43.92 | 00:00:00 | | 2004-08-04 | 466,200 | 42.71 | 43.60 | 42.00 | 43.44 | 00:00:00 | | 2004-08-05 | 783,600 | 42.30 | 42.30 | 38.71 | 39.00 | 00:00:00 | | 2004-08-06 | 308,000 | 39.51 | 40.70 | 39.50 | 40.60 | 00:00:00 | | 2004-08-09 | 320,600 | 40.60 | 40.80 | 39.90 | 40.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
