|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-12-26 | 67,000 | 38.15 | 38.30 | 37.80 | 38.15 | 00:00:00 | 2005-12-27 | 240,200 | 38.20 | 38.90 | 37.70 | 38.20 | 00:00:00 | 2005-12-28 | 342,000 | 37.80 | 38.01 | 37.26 | 37.80 | 00:00:00 | 2005-12-29 | 405,000 | 38.00 | 38.07 | 37.50 | 38.00 | 00:00:00 | 2005-12-30 | 0 | 38.00 | 38.00 | 38.00 | 38.00 | 00:00:00 | 2006-01-02 | 381,400 | 39.00 | 39.00 | 37.50 | 39.00 | 00:00:00 | 2006-01-03 | 1,237,000 | 41.69 | 41.69 | 38.90 | 41.69 | 00:00:00 | 2006-01-04 | 979,200 | 42.31 | 42.60 | 41.51 | 42.31 | 00:00:00 | 2006-01-05 | 729,400 | 41.50 | 42.59 | 41.50 | 41.50 | 00:00:00 | 2006-01-06 | 861,400 | 42.00 | 42.00 | 40.60 | 42.00 | 00:00:00 | 2006-01-09 | 927,000 | 41.39 | 41.60 | 40.95 | 41.00 | 00:00:00 | 2006-01-10 | 860,200 | 40.79 | 41.22 | 40.01 | 40.79 | 00:00:00 | 2006-01-11 | 1,457,200 | 40.79 | 41.70 | 40.73 | 41.61 | 00:00:00 | 2006-01-12 | 680,800 | 41.40 | 42.25 | 40.90 | 41.15 | 00:00:00 | 2006-01-13 | 806,000 | 41.15 | 42.42 | 40.90 | 42.39 | 00:00:00 | 2006-01-16 | 360,000 | 41.60 | 43.80 | 41.60 | 43.75 | 00:00:00 | 2006-01-17 | 1,017,000 | 43.59 | 45.00 | 42.70 | 43.40 | 00:00:00 | 2006-01-18 | 479,200 | 42.18 | 43.20 | 41.91 | 42.40 | 00:00:00 | 2006-01-19 | 751,800 | 43.48 | 43.50 | 42.50 | 43.45 | 00:00:00 | 2006-01-20 | 629,400 | 43.40 | 43.85 | 41.70 | 43.85 | 00:00:00 | 2006-01-23 | 323,800 | 43.50 | 43.50 | 42.00 | 42.60 | 00:00:00 | 2006-01-24 | 737,400 | 43.35 | 43.60 | 42.81 | 43.20 | 00:00:00 | 2006-01-25 | 0 | 43.20 | 43.20 | 43.20 | 43.20 | 00:00:00 | 2006-01-26 | 594,400 | 43.20 | 44.00 | 42.70 | 43.50 | 00:00:00 | 2006-01-27 | 618,000 | 43.99 | 43.99 | 41.55 | 41.95 | 00:00:00 | 2006-01-30 | 404,800 | 42.10 | 42.48 | 40.65 | 41.31 | 00:00:00 | 2006-01-31 | 633,400 | 40.60 | 41.50 | 38.21 | 39.80 | 00:00:00 | 2006-02-01 | 1,128,200 | 39.55 | 40.79 | 38.60 | 40.79 | 00:00:00 | 2006-02-02 | 720,600 | 40.99 | 41.00 | 38.80 | 38.80 | 00:00:00 | 2006-02-03 | 566,000 | 39.23 | 39.86 | 38.39 | 39.20 | 00:00:00 | 2006-02-06 | 443,800 | 39.20 | 39.94 | 38.90 | 38.95 | 00:00:00 | 2006-02-07 | 656,200 | 39.00 | 39.30 | 38.15 | 39.10 | 00:00:00 | 2006-02-08 | 1,111,000 | 38.81 | 39.58 | 38.16 | 38.30 | 00:00:00 | 2006-02-09 | 596,600 | 38.70 | 39.70 | 38.19 | 39.25 | 00:00:00 | 2006-02-10 | 696,200 | 39.99 | 41.15 | 39.70 | 41.15 | 00:00:00 | 2006-02-13 | 789,000 | 40.95 | 41.65 | 40.75 | 41.00 | 00:00:00 | 2006-02-14 | 751,200 | 41.20 | 43.00 | 40.75 | 42.90 | 00:00:00 | 2006-02-15 | 745,600 | 42.82 | 43.80 | 41.50 | 43.49 | 00:00:00 | 2006-02-16 | 1,231,600 | 43.50 | 46.40 | 43.50 | 45.95 | 00:00:00 | 2006-02-17 | 581,800 | 46.00 | 46.86 | 45.55 | 46.40 | 00:00:00 | 2006-02-20 | 387,600 | 45.80 | 47.49 | 45.40 | 47.35 | 00:00:00 | 2006-02-21 | 758,400 | 47.20 | 47.59 | 44.60 | 44.80 | 00:00:00 | 2006-02-22 | 560,000 | 44.81 | 47.39 | 44.52 | 46.49 | 00:00:00 | 2006-02-23 | 706,200 | 47.10 | 47.10 | 45.60 | 46.80 | 00:00:00 | 2006-02-24 | 557,600 | 46.11 | 46.11 | 44.30 | 45.29 | 00:00:00 | 2006-02-27 | 0 | 45.29 | 45.29 | 45.29 | 45.29 | 00:00:00 | 2006-02-28 | 0 | 44.99 | 44.99 | 44.99 | 44.99 | 00:00:00 | 2006-03-01 | 369,600 | 45.20 | 46.50 | 44.55 | 46.20 | 00:00:00 | 2006-03-02 | 640,000 | 45.52 | 46.20 | 44.70 | 45.00 | 00:00:00 | 2006-03-03 | 565,400 | 44.77 | 45.20 | 44.40 | 44.70 | 00:00:00 | 2006-03-06 | 386,800 | 44.70 | 44.97 | 43.02 | 43.10 | 00:00:00 | 2006-03-07 | 1,208,600 | 43.00 | 43.49 | 41.50 | 42.00 | 00:00:00 | 2006-03-08 | 858,200 | 41.69 | 42.18 | 40.15 | 41.95 | 00:00:00 | 2006-03-09 | 500,200 | 41.92 | 42.40 | 40.03 | 41.30 | 00:00:00 | 2006-03-10 | 566,800 | 41.30 | 43.50 | 41.20 | 43.38 | 00:00:00 | 2006-03-13 | 614,200 | 43.20 | 44.20 | 42.21 | 42.80 | 00:00:00 | 2006-03-14 | 855,000 | 42.33 | 45.50 | 42.00 | 45.50 | 00:00:00 | 2006-03-15 | 2,291,200 | 45.20 | 46.77 | 44.90 | 46.21 | 00:00:00 | 2006-03-16 | 1,188,000 | 46.50 | 46.88 | 45.00 | 46.88 | 00:00:00 | 2006-03-17 | 681,600 | 46.80 | 47.98 | 46.58 | 47.98 | 00:00:00 | 2006-03-20 | 1,066,200 | 47.90 | 49.29 | 47.60 | 49.29 | 00:00:00 | 2006-03-21 | 1,650,000 | 49.00 | 50.88 | 48.50 | 49.30 | 00:00:00 | 2006-03-22 | 1,489,600 | 48.70 | 51.45 | 48.30 | 51.45 | 00:00:00 | 2006-03-23 | 3,141,200 | 50.99 | 57.00 | 50.90 | 52.50 | 00:00:00 | 2006-03-24 | 1,078,000 | 50.05 | 52.99 | 49.66 | 52.00 | 00:00:00 | 2006-03-27 | 1,471,000 | 51.10 | 51.20 | 49.36 | 49.50 | 00:00:00 | 2006-03-28 | 1,599,400 | 48.50 | 49.48 | 45.70 | 46.50 | 00:00:00 | 2006-03-29 | 932,200 | 47.45 | 49.49 | 47.35 | 49.49 | 00:00:00 | 2006-03-30 | 1,170,800 | 49.80 | 50.00 | 47.46 | 48.75 | 00:00:00 | 2006-03-31 | 948,200 | 49.00 | 49.51 | 48.30 | 48.75 | 00:00:00 | 2006-04-03 | 1,452,400 | 48.80 | 50.00 | 48.61 | 49.50 | 00:00:00 | 2006-04-04 | 1,869,400 | 50.00 | 50.30 | 49.60 | 50.28 | 00:00:00 | 2006-04-05 | 1,322,200 | 50.55 | 52.99 | 49.50 | 52.89 | 00:00:00 | 2006-04-06 | 1,684,200 | 53.00 | 57.49 | 52.75 | 57.00 | 00:00:00 | 2006-04-07 | 2,249,200 | 57.00 | 58.50 | 55.62 | 58.00 | 00:00:00 | 2006-04-10 | 1,043,600 | 55.86 | 55.86 | 53.50 | 53.50 | 00:00:00 | 2006-04-11 | 537,600 | 52.79 | 54.50 | 51.50 | 52.80 | 00:00:00 | 2006-04-12 | 902,400 | 52.80 | 55.00 | 52.80 | 54.50 | 00:00:00 | 2006-04-13 | 342,800 | 53.10 | 54.50 | 52.80 | 52.80 | 00:00:00 | 2006-04-14 | 0 | 52.80 | 52.80 | 52.80 | 52.80 | 00:00:00 | 2006-04-17 | 413,400 | 53.80 | 53.80 | 50.52 | 52.00 | 00:00:00 | 2006-04-18 | 564,200 | 52.74 | 54.90 | 52.20 | 54.65 | 00:00:00 | 2006-04-19 | 576,200 | 54.30 | 55.50 | 53.90 | 54.84 | 00:00:00 | 2006-04-20 | 474,600 | 54.69 | 55.25 | 53.19 | 54.29 | 00:00:00 | 2006-04-21 | 0 | 54.29 | 54.29 | 54.29 | 54.29 | 00:00:00 | 2006-04-24 | 720,200 | 53.75 | 54.59 | 53.00 | 54.35 | 00:00:00 | 2006-04-25 | 1,201,200 | 55.05 | 55.80 | 54.11 | 55.70 | 00:00:00 | 2006-04-26 | 1,024,800 | 55.80 | 58.00 | 55.80 | 57.40 | 00:00:00 | 2006-04-27 | 1,055,600 | 56.39 | 57.46 | 55.50 | 56.00 | 00:00:00 | 2006-04-28 | 1,278,400 | 57.25 | 60.50 | 55.00 | 59.88 | 00:00:00 | 2006-05-01 | 0 | 59.88 | 59.88 | 59.88 | 59.88 | 00:00:00 | 2006-05-02 | 974,600 | 58.76 | 60.49 | 58.55 | 59.30 | 00:00:00 | 2006-05-03 | 1,021,800 | 58.00 | 58.80 | 56.40 | 56.80 | 00:00:00 | 2006-05-04 | 1,351,200 | 56.81 | 57.10 | 55.70 | 56.70 | 00:00:00 | 2006-05-05 | 1,129,600 | 56.70 | 58.20 | 56.70 | 58.00 | 00:00:00 | 2006-05-08 | 673,800 | 58.10 | 58.10 | 57.10 | 57.30 | 00:00:00 | 2006-05-09 | 1,160,200 | 57.63 | 58.00 | 57.30 | 57.50 | 00:00:00 | 2006-05-10 | 538,200 | 57.80 | 57.95 | 57.00 | 57.10 | 00:00:00 | 2006-05-11 | 909,400 | 57.10 | 57.11 | 52.50 | 55.60 | 00:00:00 | 2006-05-12 | 969,000 | 54.78 | 55.18 | 52.76 | 53.20 | 00:00:00 | 2006-05-15 | 1,094,000 | 52.78 | 52.78 | 49.01 | 51.90 | 00:00:00 | 2006-05-16 | 705,200 | 52.80 | 54.00 | 52.05 | 53.00 | 00:00:00 | 2006-05-17 | 1,055,800 | 52.21 | 53.30 | 51.35 | 52.25 | 00:00:00 | 2006-05-18 | 811,000 | 51.61 | 54.38 | 51.00 | 52.50 | 00:00:00 | 2006-05-19 | 1,011,600 | 54.00 | 54.00 | 49.70 | 51.10 | 00:00:00 | 2006-05-22 | 1,200,400 | 50.00 | 50.00 | 45.50 | 46.70 | 00:00:00 | 2006-05-23 | 979,000 | 47.83 | 48.99 | 46.02 | 46.30 | 00:00:00 | 2006-05-24 | 1,033,200 | 45.81 | 46.87 | 42.10 | 44.50 | 00:00:00 | 2006-05-25 | 1,217,600 | 44.50 | 46.87 | 44.50 | 46.60 | 00:00:00 | 2006-05-26 | 1,060,000 | 47.61 | 49.48 | 47.00 | 49.25 | 00:00:00 | 2006-05-29 | 274,400 | 48.75 | 50.00 | 47.31 | 48.00 | 00:00:00 | 2006-05-30 | 793,200 | 44.00 | 47.85 | 44.80 | 44.80 | 00:00:00 | 2006-05-31 | 1,252,600 | 45.00 | 46.30 | 43.00 | 43.00 | 00:00:00 | 2006-06-01 | 1,160,400 | 44.01 | 46.00 | 44.00 | 45.97 | 00:00:00 | 2006-06-02 | 1,008,000 | 47.01 | 47.89 | 45.56 | 46.30 | 00:00:00 | 2006-06-05 | 650,200 | 46.29 | 46.80 | 44.20 | 44.50 | 00:00:00 | 2006-06-06 | 1,024,400 | 43.80 | 46.51 | 42.71 | 46.39 | 00:00:00 | 2006-06-07 | 815,600 | 46.60 | 48.00 | 45.00 | 45.10 | 00:00:00 | 2006-06-08 | 1,275,400 | 44.99 | 46.70 | 43.85 | 46.50 | 00:00:00 | 2006-06-09 | 500,800 | 47.01 | 47.99 | 45.31 | 46.10 | 00:00:00 | 2006-06-12 | 465,200 | 46.10 | 46.35 | 42.81 | 43.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|