|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-12 | 465,200 | 46.10 | 46.35 | 42.81 | 43.32 | 00:00:00 | | 2006-06-13 | 802,600 | 42.80 | 43.40 | 41.49 | 41.55 | 00:00:00 | | 2006-06-14 | 1,145,400 | 42.15 | 42.31 | 39.30 | 40.71 | 00:00:00 | | 2006-06-15 | 0 | 40.71 | 40.71 | 40.71 | 40.71 | 00:00:00 | | 2006-06-16 | 447,400 | 42.10 | 42.87 | 41.16 | 42.38 | 00:00:00 | | 2006-06-19 | 736,800 | 43.15 | 43.15 | 40.60 | 42.00 | 00:00:00 | | 2006-06-20 | 1,022,600 | 42.00 | 42.01 | 41.00 | 41.69 | 00:00:00 | | 2006-06-21 | 636,600 | 41.00 | 42.95 | 41.00 | 42.80 | 00:00:00 | | 2006-06-22 | 223,000 | 42.35 | 43.00 | 42.06 | 42.55 | 00:00:00 | | 2006-06-23 | 686,800 | 42.30 | 42.30 | 41.51 | 41.75 | 00:00:00 | | 2006-06-26 | 487,000 | 41.90 | 41.90 | 40.55 | 40.60 | 00:00:00 | | 2006-06-27 | 1,118,200 | 41.00 | 41.90 | 41.00 | 41.55 | 00:00:00 | | 2006-06-28 | 1,329,400 | 42.37 | 43.45 | 41.85 | 43.38 | 00:00:00 | | 2006-06-29 | 1,049,800 | 44.25 | 47.49 | 44.00 | 47.49 | 00:00:00 | | 2006-06-30 | 1,345,200 | 46.99 | 48.25 | 45.79 | 47.00 | 00:00:00 | | 2006-07-03 | 959,400 | 48.40 | 49.14 | 46.70 | 48.85 | 00:00:00 | | 2006-07-04 | 265,800 | 48.67 | 49.60 | 47.32 | 48.40 | 00:00:00 | | 2006-07-05 | 879,600 | 47.79 | 47.79 | 45.90 | 46.40 | 00:00:00 | | 2006-07-06 | 870,000 | 46.40 | 47.40 | 46.10 | 46.50 | 00:00:00 | | 2006-07-07 | 469,800 | 46.50 | 46.60 | 44.20 | 45.47 | 00:00:00 | | 2006-07-10 | 394,200 | 45.50 | 46.38 | 44.85 | 46.38 | 00:00:00 | | 2006-07-11 | 741,600 | 45.47 | 47.30 | 44.55 | 47.00 | 00:00:00 | | 2006-07-12 | 1,156,000 | 47.00 | 48.40 | 47.00 | 47.40 | 00:00:00 | | 2006-07-13 | 376,000 | 45.91 | 46.80 | 45.02 | 45.60 | 00:00:00 | | 2006-07-14 | 742,000 | 45.60 | 46.00 | 44.93 | 45.95 | 00:00:00 | | 2006-07-17 | 329,400 | 45.00 | 46.50 | 44.50 | 45.35 | 00:00:00 | | 2006-07-18 | 580,400 | 45.35 | 46.20 | 45.01 | 46.00 | 00:00:00 | | 2006-07-19 | 852,000 | 45.90 | 47.87 | 45.31 | 47.87 | 00:00:00 | | 2006-07-20 | 318,000 | 48.20 | 48.20 | 46.00 | 47.30 | 00:00:00 | | 2006-07-21 | 342,200 | 47.30 | 47.40 | 46.00 | 47.05 | 00:00:00 | | 2006-07-24 | 785,400 | 47.05 | 47.79 | 47.00 | 47.70 | 00:00:00 | | 2006-07-25 | 987,200 | 47.70 | 49.21 | 47.12 | 49.11 | 00:00:00 | | 2006-07-26 | 462,800 | 48.49 | 49.29 | 47.50 | 48.69 | 00:00:00 | | 2006-07-27 | 329,800 | 48.75 | 49.30 | 47.50 | 48.00 | 00:00:00 | | 2006-07-28 | 951,000 | 47.99 | 48.30 | 46.55 | 47.05 | 00:00:00 | | 2006-07-31 | 967,400 | 46.98 | 47.69 | 45.20 | 45.80 | 00:00:00 | | 2006-08-01 | 803,000 | 45.80 | 45.90 | 44.90 | 45.70 | 00:00:00 | | 2006-08-02 | 743,400 | 45.69 | 46.87 | 45.69 | 46.48 | 00:00:00 | | 2006-08-03 | 541,000 | 45.60 | 47.23 | 45.21 | 46.90 | 00:00:00 | | 2006-08-04 | 698,400 | 47.60 | 48.00 | 47.22 | 47.80 | 00:00:00 | | 2006-08-07 | 1,447,400 | 47.71 | 49.63 | 47.49 | 49.20 | 00:00:00 | | 2006-08-08 | 1,855,400 | 49.20 | 50.58 | 49.20 | 49.80 | 00:00:00 | | 2006-08-09 | 1,889,800 | 50.11 | 51.83 | 50.11 | 51.11 | 00:00:00 | | 2006-08-10 | 2,567,200 | 50.50 | 54.50 | 50.50 | 54.30 | 00:00:00 | | 2006-08-11 | 1,409,000 | 54.00 | 54.00 | 51.65 | 52.60 | 00:00:00 | | 2006-08-14 | 624,600 | 52.90 | 53.70 | 52.50 | 52.97 | 00:00:00 | | 2006-08-15 | 1,074,800 | 53.22 | 53.63 | 52.11 | 53.45 | 00:00:00 | | 2006-08-16 | 980,200 | 53.45 | 54.40 | 51.91 | 53.49 | 00:00:00 | | 2006-08-17 | 600,000 | 53.40 | 54.49 | 52.54 | 53.79 | 00:00:00 | | 2006-08-18 | 528,200 | 53.51 | 53.70 | 52.10 | 52.51 | 00:00:00 | | 2006-08-21 | 3,061,200 | 51.50 | 51.50 | 49.69 | 51.00 | 00:00:00 | | 2006-08-22 | 830,200 | 51.00 | 51.00 | 49.90 | 50.10 | 00:00:00 | | 2006-08-23 | 973,800 | 50.10 | 50.10 | 48.00 | 48.40 | 00:00:00 | | 2006-08-24 | 806,400 | 49.10 | 49.75 | 47.50 | 49.75 | 00:00:00 | | 2006-08-25 | 519,000 | 49.75 | 49.85 | 48.30 | 48.80 | 00:00:00 | | 2006-08-28 | 635,000 | 48.80 | 49.10 | 48.20 | 48.65 | 00:00:00 | | 2006-08-29 | 420,200 | 48.65 | 48.90 | 47.30 | 47.65 | 00:00:00 | | 2006-08-30 | 785,000 | 47.65 | 48.47 | 46.00 | 46.55 | 00:00:00 | | 2006-08-31 | 1,148,200 | 46.57 | 47.60 | 45.80 | 46.80 | 00:00:00 | | 2006-09-01 | 931,400 | 46.80 | 48.99 | 46.80 | 48.80 | 00:00:00 | | 2006-09-04 | 544,000 | 48.80 | 49.70 | 48.65 | 49.29 | 00:00:00 | | 2006-09-05 | 560,800 | 49.29 | 49.32 | 48.09 | 48.50 | 00:00:00 | | 2006-09-06 | 480,800 | 48.10 | 48.60 | 47.25 | 47.25 | 00:00:00 | | 2006-09-07 | 0 | 47.25 | 47.25 | 47.25 | 47.25 | 00:00:00 | | 2006-09-08 | 407,400 | 47.11 | 47.50 | 46.33 | 47.00 | 00:00:00 | | 2006-09-11 | 612,200 | 46.52 | 46.86 | 45.52 | 45.70 | 00:00:00 | | 2006-09-12 | 812,800 | 45.80 | 46.50 | 44.40 | 46.50 | 00:00:00 | | 2006-09-13 | 1,013,800 | 46.60 | 47.00 | 45.80 | 46.95 | 00:00:00 | | 2006-09-14 | 1,221,000 | 46.30 | 47.00 | 45.52 | 45.60 | 00:00:00 | | 2006-09-15 | 495,000 | 46.10 | 46.30 | 44.83 | 45.30 | 00:00:00 | | 2006-09-18 | 367,800 | 45.30 | 46.19 | 45.30 | 45.50 | 00:00:00 | | 2006-09-19 | 924,200 | 45.48 | 46.00 | 44.81 | 45.79 | 00:00:00 | | 2006-09-20 | 963,000 | 46.09 | 46.09 | 43.61 | 44.20 | 00:00:00 | | 2006-09-21 | 943,200 | 44.20 | 44.49 | 42.41 | 43.00 | 00:00:00 | | 2006-09-22 | 1,230,800 | 42.68 | 43.50 | 42.15 | 43.00 | 00:00:00 | | 2006-09-25 | 1,119,000 | 43.00 | 45.70 | 42.81 | 45.70 | 00:00:00 | | 2006-09-26 | 721,200 | 45.70 | 46.30 | 45.30 | 45.79 | 00:00:00 | | 2006-09-27 | 984,200 | 44.90 | 46.49 | 44.87 | 45.80 | 00:00:00 | | 2006-09-28 | 737,600 | 45.80 | 47.24 | 45.80 | 47.10 | 00:00:00 | | 2006-09-29 | 1,366,200 | 47.00 | 48.75 | 46.20 | 48.00 | 00:00:00 | | 2006-10-02 | 1,821,200 | 50.21 | 50.69 | 49.32 | 50.30 | 00:00:00 | | 2006-10-03 | 1,121,400 | 49.75 | 51.90 | 49.75 | 50.55 | 00:00:00 | | 2006-10-04 | 1,909,400 | 51.10 | 51.70 | 49.99 | 51.70 | 00:00:00 | | 2006-10-05 | 1,208,000 | 51.70 | 52.44 | 51.20 | 51.47 | 00:00:00 | | 2006-10-06 | 1,107,800 | 50.50 | 51.15 | 49.55 | 51.15 | 00:00:00 | | 2006-10-09 | 24,400 | 50.50 | 51.50 | 49.81 | 51.45 | 00:00:00 | | 2006-10-10 | 852,000 | 51.45 | 52.64 | 51.45 | 52.35 | 00:00:00 | | 2006-10-11 | 1,054,000 | 51.00 | 51.60 | 49.55 | 50.30 | 00:00:00 | | 2006-10-12 | 0 | 50.30 | 50.30 | 50.30 | 50.30 | 00:00:00 | | 2006-10-13 | 1,437,200 | 51.60 | 51.60 | 48.60 | 49.00 | 00:00:00 | | 2006-10-16 | 803,800 | 48.80 | 49.56 | 48.30 | 49.50 | 00:00:00 | | 2006-10-17 | 733,200 | 48.82 | 49.50 | 48.10 | 49.30 | 00:00:00 | | 2006-10-18 | 1,271,200 | 49.80 | 49.95 | 47.80 | 47.82 | 00:00:00 | | 2006-10-19 | 508,800 | 48.50 | 48.50 | 47.44 | 47.48 | 00:00:00 | | 2006-10-20 | 711,200 | 47.47 | 47.60 | 46.31 | 47.10 | 00:00:00 | | 2006-10-23 | 688,800 | 46.60 | 48.83 | 46.36 | 48.83 | 00:00:00 | | 2006-10-24 | 586,200 | 48.82 | 49.33 | 47.60 | 47.90 | 00:00:00 | | 2006-10-25 | 1,267,800 | 47.50 | 48.10 | 46.62 | 46.79 | 00:00:00 | | 2006-10-26 | 621,600 | 46.75 | 47.60 | 46.50 | 46.50 | 00:00:00 | | 2006-10-27 | 627,000 | 46.50 | 46.95 | 45.80 | 45.90 | 00:00:00 | | 2006-10-30 | 1,358,400 | 46.20 | 46.20 | 44.05 | 44.21 | 00:00:00 | | 2006-10-31 | 811,600 | 44.50 | 45.51 | 44.27 | 45.10 | 00:00:00 | | 2006-11-01 | 1,870,400 | 45.99 | 46.21 | 45.00 | 46.21 | 00:00:00 | | 2006-11-02 | 0 | 46.21 | 46.21 | 46.21 | 46.21 | 00:00:00 | | 2006-11-03 | 707,400 | 46.19 | 47.80 | 46.19 | 47.50 | 00:00:00 | | 2006-11-06 | 911,800 | 47.99 | 48.78 | 47.99 | 48.00 | 00:00:00 | | 2006-11-07 | 700,000 | 48.00 | 48.30 | 47.39 | 47.70 | 00:00:00 | | 2006-11-08 | 813,600 | 47.10 | 47.49 | 46.61 | 47.21 | 00:00:00 | | 2006-11-09 | 1,148,800 | 47.31 | 48.05 | 45.25 | 45.70 | 00:00:00 | | 2006-11-10 | 2,320,200 | 46.10 | 46.30 | 44.55 | 44.90 | 00:00:00 | | 2006-11-13 | 1,376,200 | 44.70 | 45.48 | 44.32 | 45.00 | 00:00:00 | | 2006-11-14 | 1,369,800 | 45.50 | 46.29 | 45.31 | 46.07 | 00:00:00 | | 2006-11-15 | 0 | 46.07 | 46.07 | 46.07 | 46.07 | 00:00:00 | | 2006-11-16 | 1,680,800 | 46.50 | 46.50 | 45.50 | 45.72 | 00:00:00 | | 2006-11-17 | 1,182,200 | 45.68 | 45.68 | 44.37 | 45.20 | 00:00:00 | | 2006-11-20 | 0 | 45.20 | 45.20 | 45.20 | 45.20 | 00:00:00 | | 2006-11-21 | 961,400 | 45.20 | 45.22 | 44.30 | 44.73 | 00:00:00 | | 2006-11-22 | 1,575,400 | 45.18 | 45.50 | 44.40 | 45.50 | 00:00:00 | | 2006-11-23 | 3,094,200 | 46.78 | 49.30 | 46.51 | 48.85 | 00:00:00 | | 2006-11-24 | 799,000 | 48.45 | 49.10 | 47.70 | 47.85 | 00:00:00 | | 2006-11-27 | 1,114,800 | 48.01 | 48.39 | 46.06 | 46.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
