|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-01-24 | 351,000 | 32.00 | 32.98 | 31.51 | 32.90 | 00:00:00 | | 2005-01-25 | 0 | 32.90 | 32.90 | 32.90 | 32.90 | 00:00:00 | | 2005-01-26 | 498,200 | 33.40 | 33.79 | 33.10 | 33.50 | 00:00:00 | | 2005-01-27 | 468,600 | 33.30 | 33.40 | 32.05 | 32.49 | 00:00:00 | | 2005-01-28 | 828,000 | 32.29 | 32.50 | 31.40 | 32.15 | 00:00:00 | | 2005-01-31 | 358,200 | 33.01 | 33.85 | 32.50 | 33.85 | 00:00:00 | | 2005-02-01 | 808,000 | 33.63 | 34.09 | 32.70 | 33.00 | 00:00:00 | | 2005-02-02 | 449,800 | 33.44 | 34.30 | 32.80 | 34.30 | 00:00:00 | | 2005-02-03 | 393,600 | 34.30 | 34.65 | 33.65 | 34.40 | 00:00:00 | | 2005-02-04 | 500,400 | 34.41 | 35.70 | 34.41 | 35.70 | 00:00:00 | | 2005-02-07 | 0 | 35.70 | 35.70 | 35.70 | 35.70 | 00:00:00 | | 2005-02-08 | 0 | 35.70 | 35.70 | 35.70 | 35.70 | 00:00:00 | | 2005-02-09 | 435,800 | 35.60 | 35.61 | 34.99 | 35.45 | 00:00:00 | | 2005-02-10 | 529,400 | 35.00 | 36.85 | 35.00 | 36.80 | 00:00:00 | | 2005-02-11 | 537,000 | 36.50 | 38.00 | 35.95 | 37.79 | 00:00:00 | | 2005-02-14 | 487,000 | 36.49 | 37.99 | 36.03 | 36.86 | 00:00:00 | | 2005-02-15 | 627,600 | 35.81 | 37.50 | 35.80 | 37.00 | 00:00:00 | | 2005-02-16 | 1,070,600 | 37.11 | 37.20 | 35.60 | 36.10 | 00:00:00 | | 2005-02-17 | 597,800 | 36.50 | 37.20 | 36.20 | 37.20 | 00:00:00 | | 2005-02-18 | 762,600 | 36.80 | 37.00 | 36.21 | 36.50 | 00:00:00 | | 2005-02-21 | 281,000 | 36.10 | 37.00 | 36.10 | 36.50 | 00:00:00 | | 2005-02-22 | 1,131,800 | 36.00 | 37.20 | 34.80 | 35.70 | 00:00:00 | | 2005-02-23 | 545,600 | 36.11 | 36.70 | 35.50 | 36.22 | 00:00:00 | | 2005-02-24 | 863,000 | 37.00 | 37.49 | 36.83 | 37.10 | 00:00:00 | | 2005-02-25 | 757,400 | 37.00 | 38.10 | 36.60 | 37.79 | 00:00:00 | | 2005-02-28 | 289,600 | 37.79 | 37.79 | 36.85 | 37.79 | 00:00:00 | | 2005-03-01 | 855,000 | 37.15 | 37.35 | 36.80 | 37.24 | 00:00:00 | | 2005-03-02 | 860,400 | 36.62 | 37.29 | 36.39 | 37.15 | 00:00:00 | | 2005-03-03 | 416,800 | 37.57 | 37.90 | 36.60 | 37.10 | 00:00:00 | | 2005-03-04 | 361,600 | 37.30 | 37.90 | 37.10 | 37.59 | 00:00:00 | | 2005-03-07 | 437,400 | 37.16 | 37.89 | 37.12 | 37.12 | 00:00:00 | | 2005-03-08 | 364,000 | 36.99 | 37.00 | 36.00 | 36.20 | 00:00:00 | | 2005-03-09 | 796,400 | 36.19 | 36.24 | 34.86 | 35.04 | 00:00:00 | | 2005-03-10 | 745,800 | 35.20 | 35.40 | 33.88 | 35.00 | 00:00:00 | | 2005-03-11 | 629,000 | 35.15 | 36.50 | 34.00 | 34.20 | 00:00:00 | | 2005-03-14 | 534,600 | 34.30 | 35.95 | 33.80 | 35.85 | 00:00:00 | | 2005-03-15 | 512,800 | 35.99 | 36.00 | 34.41 | 34.88 | 00:00:00 | | 2005-03-16 | 562,400 | 34.50 | 36.00 | 34.21 | 35.70 | 00:00:00 | | 2005-03-17 | 498,400 | 34.57 | 37.29 | 34.57 | 36.90 | 00:00:00 | | 2005-03-18 | 389,000 | 36.90 | 36.90 | 35.30 | 35.60 | 00:00:00 | | 2005-03-21 | 651,200 | 35.00 | 35.60 | 34.20 | 34.94 | 00:00:00 | | 2005-03-22 | 936,000 | 35.00 | 36.20 | 32.55 | 33.20 | 00:00:00 | | 2005-03-23 | 1,400,000 | 33.20 | 33.90 | 31.40 | 31.85 | 00:00:00 | | 2005-03-24 | 1,175,200 | 32.52 | 33.98 | 32.50 | 33.60 | 00:00:00 | | 2005-03-25 | 0 | 33.60 | 33.60 | 33.60 | 33.60 | 00:00:00 | | 2005-03-28 | 702,400 | 33.51 | 34.39 | 33.10 | 34.09 | 00:00:00 | | 2005-03-29 | 1,167,600 | 34.10 | 35.20 | 34.10 | 35.00 | 00:00:00 | | 2005-03-30 | 928,600 | 35.20 | 36.99 | 35.20 | 36.57 | 00:00:00 | | 2005-03-31 | 391,600 | 36.57 | 36.89 | 35.00 | 35.49 | 00:00:00 | | 2005-04-01 | 1,118,200 | 36.54 | 36.70 | 35.60 | 36.40 | 00:00:00 | | 2005-04-04 | 976,600 | 34.30 | 35.10 | 33.33 | 33.95 | 00:00:00 | | 2005-04-05 | 897,600 | 34.30 | 34.79 | 32.80 | 33.00 | 00:00:00 | | 2005-04-06 | 571,200 | 33.50 | 33.80 | 31.72 | 31.78 | 00:00:00 | | 2005-04-07 | 938,800 | 32.20 | 33.34 | 31.95 | 33.34 | 00:00:00 | | 2005-04-08 | 385,800 | 33.01 | 33.30 | 32.10 | 32.19 | 00:00:00 | | 2005-04-11 | 340,400 | 32.49 | 32.68 | 31.79 | 32.20 | 00:00:00 | | 2005-04-12 | 514,600 | 32.20 | 34.29 | 32.06 | 34.20 | 00:00:00 | | 2005-04-13 | 977,800 | 34.20 | 35.49 | 33.75 | 34.48 | 00:00:00 | | 2005-04-14 | 657,600 | 34.27 | 34.27 | 31.91 | 32.20 | 00:00:00 | | 2005-04-15 | 498,600 | 32.40 | 32.49 | 31.20 | 31.55 | 00:00:00 | | 2005-04-18 | 268,800 | 31.60 | 32.10 | 30.61 | 31.85 | 00:00:00 | | 2005-04-19 | 357,000 | 32.00 | 33.00 | 32.00 | 32.80 | 00:00:00 | | 2005-04-20 | 519,200 | 32.70 | 32.79 | 31.16 | 31.40 | 00:00:00 | | 2005-04-21 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2005-04-22 | 436,400 | 32.00 | 32.00 | 30.70 | 31.00 | 00:00:00 | | 2005-04-25 | 461,400 | 31.00 | 31.76 | 31.00 | 31.40 | 00:00:00 | | 2005-04-26 | 402,400 | 31.50 | 31.87 | 31.10 | 31.60 | 00:00:00 | | 2005-04-27 | 785,400 | 31.70 | 32.60 | 31.00 | 32.60 | 00:00:00 | | 2005-04-28 | 674,600 | 32.19 | 33.00 | 31.10 | 31.10 | 00:00:00 | | 2005-04-29 | 670,600 | 31.57 | 32.10 | 31.00 | 31.40 | 00:00:00 | | 2005-05-02 | 470,800 | 31.06 | 31.07 | 30.00 | 30.79 | 00:00:00 | | 2005-05-03 | 706,000 | 30.50 | 30.50 | 29.22 | 29.31 | 00:00:00 | | 2005-05-04 | 607,600 | 29.99 | 31.10 | 29.70 | 30.97 | 00:00:00 | | 2005-05-05 | 357,800 | 31.15 | 31.30 | 29.72 | 31.30 | 00:00:00 | | 2005-05-06 | 390,200 | 31.35 | 31.80 | 31.01 | 31.20 | 00:00:00 | | 2005-05-09 | 588,400 | 31.00 | 31.61 | 30.80 | 31.30 | 00:00:00 | | 2005-05-10 | 689,600 | 31.30 | 31.30 | 30.30 | 30.98 | 00:00:00 | | 2005-05-11 | 745,200 | 30.80 | 32.89 | 30.50 | 32.89 | 00:00:00 | | 2005-05-12 | 591,600 | 32.98 | 33.20 | 32.40 | 32.70 | 00:00:00 | | 2005-05-13 | 358,200 | 32.01 | 34.00 | 31.80 | 33.45 | 00:00:00 | | 2005-05-16 | 200,400 | 33.45 | 34.63 | 32.80 | 34.63 | 00:00:00 | | 2005-05-17 | 396,800 | 34.29 | 34.40 | 33.50 | 34.25 | 00:00:00 | | 2005-05-18 | 374,400 | 34.00 | 35.50 | 34.00 | 35.40 | 00:00:00 | | 2005-05-19 | 161,600 | 34.40 | 35.30 | 34.07 | 35.30 | 00:00:00 | | 2005-05-20 | 189,400 | 34.56 | 35.00 | 34.25 | 34.59 | 00:00:00 | | 2005-05-23 | 279,600 | 34.40 | 34.70 | 34.10 | 34.39 | 00:00:00 | | 2005-05-24 | 470,800 | 34.05 | 34.80 | 34.00 | 34.80 | 00:00:00 | | 2005-05-25 | 713,400 | 34.80 | 35.05 | 34.45 | 35.05 | 00:00:00 | | 2005-05-26 | 0 | 35.05 | 35.05 | 35.05 | 35.05 | 00:00:00 | | 2005-05-27 | 968,800 | 35.20 | 36.80 | 35.15 | 36.69 | 00:00:00 | | 2005-05-30 | 453,800 | 36.65 | 37.20 | 36.50 | 36.90 | 00:00:00 | | 2005-05-31 | 818,000 | 36.60 | 37.40 | 35.50 | 35.80 | 00:00:00 | | 2005-06-01 | 816,600 | 36.40 | 37.90 | 36.40 | 37.90 | 00:00:00 | | 2005-06-02 | 822,200 | 37.98 | 39.90 | 37.70 | 38.84 | 00:00:00 | | 2005-06-03 | 271,800 | 38.80 | 39.00 | 37.20 | 38.05 | 00:00:00 | | 2005-06-06 | 819,800 | 36.99 | 37.28 | 35.40 | 36.95 | 00:00:00 | | 2005-06-07 | 896,600 | 36.00 | 37.00 | 35.61 | 36.20 | 00:00:00 | | 2005-06-08 | 1,178,600 | 36.70 | 37.60 | 35.85 | 36.30 | 00:00:00 | | 2005-06-09 | 1,036,000 | 35.01 | 36.10 | 34.80 | 35.15 | 00:00:00 | | 2005-06-10 | 187,200 | 35.99 | 36.39 | 35.40 | 36.00 | 00:00:00 | | 2005-06-13 | 438,000 | 36.12 | 36.99 | 35.52 | 35.57 | 00:00:00 | | 2005-06-14 | 1,080,200 | 35.80 | 38.83 | 34.01 | 37.60 | 00:00:00 | | 2005-06-15 | 687,400 | 36.00 | 36.80 | 35.01 | 36.50 | 00:00:00 | | 2005-06-16 | 367,800 | 37.49 | 37.49 | 36.21 | 36.50 | 00:00:00 | | 2005-06-17 | 372,400 | 37.30 | 37.30 | 36.45 | 36.69 | 00:00:00 | | 2005-06-20 | 668,600 | 36.40 | 36.40 | 35.10 | 35.11 | 00:00:00 | | 2005-06-21 | 853,800 | 33.40 | 35.30 | 33.33 | 33.57 | 00:00:00 | | 2005-06-22 | 589,000 | 34.00 | 35.10 | 33.50 | 35.10 | 00:00:00 | | 2005-06-23 | 595,000 | 34.90 | 35.15 | 33.55 | 33.80 | 00:00:00 | | 2005-06-24 | 339,800 | 33.80 | 34.50 | 33.50 | 34.35 | 00:00:00 | | 2005-06-27 | 298,000 | 33.70 | 35.30 | 33.70 | 35.20 | 00:00:00 | | 2005-06-28 | 226,800 | 35.20 | 35.20 | 34.00 | 34.20 | 00:00:00 | | 2005-06-29 | 215,600 | 34.50 | 34.70 | 33.05 | 33.10 | 00:00:00 | | 2005-06-30 | 398,000 | 33.30 | 33.50 | 32.49 | 32.89 | 00:00:00 | | 2005-07-01 | 164,800 | 33.00 | 33.40 | 32.20 | 32.60 | 00:00:00 | | 2005-07-04 | 104,800 | 31.80 | 32.40 | 31.66 | 31.91 | 00:00:00 | | 2005-07-05 | 560,200 | 31.50 | 31.80 | 30.01 | 30.10 | 00:00:00 | | 2005-07-06 | 565,000 | 30.00 | 30.12 | 28.73 | 29.80 | 00:00:00 | | 2005-07-07 | 464,800 | 28.85 | 30.40 | 28.85 | 30.10 | 00:00:00 | | 2005-07-08 | 608,200 | 29.65 | 31.00 | 29.05 | 29.60 | 00:00:00 | | 2005-07-11 | 324,600 | 30.50 | 31.78 | 30.00 | 31.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
