|
 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 | | 2006-11-27 | 1,114,800 | 48.01 | 48.39 | 46.06 | 46.60 | 00:00:00 | | 2006-11-28 | 842,200 | 46.53 | 48.15 | 45.80 | 48.01 | 00:00:00 | | 2006-11-29 | 3,155,200 | 48.50 | 52.59 | 48.31 | 52.00 | 00:00:00 | | 2006-11-30 | 2,168,600 | 51.79 | 52.00 | 50.08 | 51.40 | 00:00:00 | | 2006-12-01 | 1,095,400 | 51.40 | 51.65 | 49.80 | 50.10 | 00:00:00 | | 2006-12-04 | 1,245,400 | 50.99 | 51.24 | 49.72 | 51.10 | 00:00:00 | | 2006-12-05 | 981,400 | 51.22 | 52.01 | 51.22 | 51.90 | 00:00:00 | | 2006-12-06 | 1,973,600 | 51.60 | 53.10 | 51.20 | 52.35 | 00:00:00 | | 2006-12-07 | 1,060,800 | 52.90 | 53.44 | 52.52 | 52.97 | 00:00:00 | | 2006-12-08 | 1,184,000 | 53.00 | 53.00 | 52.30 | 52.40 | 00:00:00 | | 2006-12-11 | 574,000 | 52.87 | 53.18 | 52.01 | 52.01 | 00:00:00 | | 2006-12-12 | 1,285,800 | 51.90 | 52.01 | 50.50 | 50.88 | 00:00:00 | | 2006-12-13 | 1,879,000 | 51.19 | 51.20 | 49.65 | 50.14 | 00:00:00 | | 2006-12-14 | 1,537,800 | 50.40 | 51.09 | 50.40 | 50.41 | 00:00:00 | | 2006-12-15 | 1,206,200 | 50.78 | 50.79 | 49.60 | 50.09 | 00:00:00 | | 2006-12-18 | 1,160,200 | 50.49 | 51.14 | 50.05 | 50.50 | 00:00:00 | | 2006-12-19 | 1,643,400 | 50.19 | 50.20 | 49.55 | 50.15 | 00:00:00 | | 2006-12-20 | 1,456,800 | 50.59 | 51.00 | 50.21 | 50.50 | 00:00:00 | | 2006-12-21 | 1,630,800 | 50.50 | 50.51 | 48.64 | 48.80 | 00:00:00 | | 2006-12-22 | 705,000 | 49.01 | 49.15 | 48.00 | 48.26 | 00:00:00 | | 2006-12-25 | 0 | 48.26 | 48.26 | 48.26 | 48.26 | 00:00:00 | | 2006-12-26 | 1,225,400 | 48.31 | 48.98 | 48.31 | 48.75 | 00:00:00 | | 2006-12-27 | 1,484,400 | 49.16 | 50.00 | 49.00 | 49.98 | 00:00:00 | | 2006-12-28 | 1,622,800 | 50.18 | 51.14 | 50.18 | 51.09 | 00:00:00 | | 2006-12-29 | 0 | 51.09 | 51.09 | 51.09 | 51.09 | 00:00:00 | | 2007-01-01 | 0 | 51.09 | 51.09 | 51.09 | 51.09 | 00:00:00 | | 2007-01-02 | 880,600 | 51.20 | 51.80 | 51.09 | 51.67 | 00:00:00 | | 2007-01-03 | 1,259,200 | 50.78 | 51.30 | 49.90 | 50.10 | 00:00:00 | | 2007-01-04 | 857,600 | 49.55 | 50.31 | 49.38 | 50.10 | 00:00:00 | | 2007-01-05 | 1,766,200 | 49.98 | 50.10 | 47.40 | 48.00 | 00:00:00 | | 2007-01-08 | 1,313,200 | 48.30 | 49.01 | 47.22 | 47.70 | 00:00:00 | | 2007-01-09 | 2,166,400 | 47.99 | 48.14 | 45.81 | 47.20 | 00:00:00 | | 2007-01-10 | 1,798,000 | 46.20 | 48.50 | 45.10 | 48.10 | 00:00:00 | | 2007-01-11 | 1,171,600 | 47.70 | 49.15 | 47.00 | 48.00 | 00:00:00 | | 2007-01-12 | 744,200 | 47.87 | 48.50 | 47.51 | 48.39 | 00:00:00 | | 2007-01-15 | 859,400 | 48.90 | 48.93 | 47.20 | 47.20 | 00:00:00 | | 2007-01-16 | 1,006,600 | 47.10 | 47.19 | 46.71 | 46.90 | 00:00:00 | | 2007-01-17 | 1,336,800 | 47.00 | 47.40 | 46.61 | 46.95 | 00:00:00 | | 2007-01-18 | 945,000 | 47.40 | 48.25 | 46.96 | 47.04 | 00:00:00 | | 2007-01-19 | 593,600 | 47.00 | 48.50 | 46.90 | 48.50 | 00:00:00 | | 2007-01-22 | 1,436,800 | 48.99 | 49.15 | 47.80 | 48.85 | 00:00:00 | | 2007-01-23 | 960,000 | 48.50 | 49.59 | 48.10 | 49.30 | 00:00:00 | | 2007-01-24 | 1,044,000 | 49.49 | 49.79 | 48.50 | 49.70 | 00:00:00 | | 2007-01-25 | 0 | 49.70 | 49.70 | 49.70 | 49.70 | 00:00:00 | | 2007-01-26 | 1,049,000 | 49.30 | 50.14 | 48.81 | 50.11 | 00:00:00 | | 2007-01-29 | 858,000 | 49.65 | 49.71 | 48.61 | 48.90 | 00:00:00 | | 2007-01-30 | 704,000 | 49.10 | 49.20 | 48.50 | 49.00 | 00:00:00 | | 2007-01-31 | 946,800 | 48.51 | 50.40 | 48.31 | 50.00 | 00:00:00 | | 2007-02-01 | 1,001,800 | 50.57 | 50.90 | 49.60 | 49.98 | 00:00:00 | | 2007-02-02 | 854,000 | 50.00 | 50.60 | 49.10 | 49.43 | 00:00:00 | | 2007-02-05 | 624,200 | 49.43 | 49.99 | 48.70 | 49.99 | 00:00:00 | | 2007-02-06 | 1,250,800 | 50.01 | 50.01 | 48.47 | 48.67 | 00:00:00 | | 2007-02-07 | 1,330,200 | 48.70 | 49.00 | 47.15 | 47.78 | 00:00:00 | | 2007-02-08 | 931,000 | 47.50 | 48.20 | 46.92 | 48.19 | 00:00:00 | | 2007-02-09 | 1,110,400 | 48.18 | 48.20 | 47.10 | 47.45 | 00:00:00 | | 2007-02-12 | 1,245,800 | 47.46 | 47.70 | 46.52 | 46.70 | 00:00:00 | | 2007-02-13 | 919,600 | 47.40 | 48.30 | 47.00 | 48.25 | 00:00:00 | | 2007-02-14 | 2,347,800 | 48.49 | 48.92 | 47.02 | 47.85 | 00:00:00 | | 2007-02-15 | 918,800 | 47.71 | 47.98 | 46.92 | 46.97 | 00:00:00 | | 2007-02-16 | 505,000 | 46.97 | 47.33 | 46.70 | 46.90 | 00:00:00 | | 2007-02-19 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2007-02-20 | 0 | 46.90 | 46.90 | 46.90 | 46.90 | 00:00:00 | | 2007-02-21 | 1,094,200 | 46.77 | 47.20 | 45.80 | 46.70 | 00:00:00 | | 2007-02-22 | 1,074,000 | 46.70 | 47.60 | 46.70 | 47.45 | 00:00:00 | | 2007-02-23 | 834,600 | 47.50 | 47.85 | 47.02 | 47.45 | 00:00:00 | | 2007-02-26 | 1,073,800 | 47.45 | 48.00 | 47.20 | 47.98 | 00:00:00 | | 2007-02-27 | 2,255,000 | 46.00 | 46.60 | 45.10 | 45.50 | 00:00:00 | | 2007-02-28 | 1,888,400 | 45.80 | 46.18 | 44.75 | 45.00 | 00:00:00 | | 2007-03-01 | 1,139,800 | 44.39 | 45.60 | 43.80 | 45.16 | 00:00:00 | | 2007-03-02 | 1,773,400 | 44.77 | 45.26 | 43.65 | 44.15 | 00:00:00 | | 2007-03-05 | 1,493,400 | 43.60 | 43.60 | 42.00 | 42.00 | 00:00:00 | | 2007-03-06 | 1,326,800 | 43.19 | 44.19 | 42.19 | 44.19 | 00:00:00 | | 2007-03-07 | 1,081,400 | 44.18 | 44.60 | 43.80 | 44.10 | 00:00:00 | | 2007-03-08 | 536,000 | 44.80 | 44.99 | 44.07 | 44.50 | 00:00:00 | | 2007-03-09 | 945,600 | 45.01 | 45.99 | 44.35 | 45.95 | 00:00:00 | | 2007-03-12 | 627,200 | 45.80 | 45.80 | 44.85 | 45.00 | 00:00:00 | | 2007-03-13 | 1,812,600 | 44.51 | 44.74 | 43.33 | 43.80 | 00:00:00 | | 2007-03-14 | 1,333,200 | 43.84 | 44.65 | 43.15 | 44.25 | 00:00:00 | | 2007-03-15 | 1,312,600 | 44.35 | 46.00 | 43.36 | 44.20 | 00:00:00 | | 2007-03-16 | 1,193,000 | 44.20 | 44.60 | 43.55 | 43.81 | 00:00:00 | | 2007-03-19 | 1,148,600 | 44.00 | 45.00 | 43.66 | 45.00 | 00:00:00 | | 2007-03-20 | 1,113,400 | 44.90 | 46.17 | 44.61 | 46.00 | 00:00:00 | | 2007-03-21 | 1,543,200 | 46.00 | 46.44 | 45.62 | 46.25 | 00:00:00 | | 2007-03-22 | 1,108,400 | 46.25 | 46.45 | 44.60 | 45.30 | 00:00:00 | | 2007-03-23 | 1,166,600 | 45.16 | 45.62 | 44.36 | 44.95 | 00:00:00 | | 2007-03-26 | 425,200 | 44.95 | 45.49 | 44.20 | 45.49 | 00:00:00 | | 2007-03-27 | 538,600 | 44.89 | 45.55 | 44.85 | 45.11 | 00:00:00 | | 2007-03-28 | 1,204,200 | 44.40 | 45.00 | 44.26 | 44.65 | 00:00:00 | | 2007-03-29 | 1,288,000 | 45.01 | 45.99 | 44.65 | 45.84 | 00:00:00 | | 2007-03-30 | 844,600 | 45.90 | 46.00 | 45.05 | 45.90 | 00:00:00 | | 2007-04-02 | 932,200 | 45.32 | 45.60 | 43.73 | 45.00 | 00:00:00 | | 2007-04-03 | 1,065,000 | 45.55 | 46.00 | 45.26 | 45.50 | 00:00:00 | | 2007-04-04 | 702,600 | 45.50 | 45.70 | 45.00 | 45.60 | 00:00:00 | | 2007-04-05 | 438,800 | 45.75 | 45.95 | 45.33 | 45.50 | 00:00:00 | | 2007-04-06 | 0 | 45.50 | 45.50 | 45.50 | 45.50 | 00:00:00 | | 2007-04-09 | 383,600 | 45.95 | 45.96 | 44.98 | 44.98 | 00:00:00 | | 2007-04-10 | 491,400 | 45.18 | 45.50 | 44.70 | 45.40 | 00:00:00 | | 2007-04-11 | 1,188,200 | 45.58 | 45.59 | 44.20 | 44.50 | 00:00:00 | | 2007-04-12 | 560,400 | 44.99 | 46.00 | 43.75 | 46.00 | 00:00:00 | | 2007-04-13 | 855,400 | 45.10 | 45.55 | 44.72 | 45.40 | 00:00:00 | | 2007-04-16 | 1,275,600 | 45.48 | 45.68 | 44.90 | 45.00 | 00:00:00 | | 2007-04-17 | 1,342,200 | 45.00 | 45.27 | 43.80 | 44.30 | 00:00:00 | | 2007-04-18 | 3,354,800 | 44.40 | 45.18 | 43.95 | 44.70 | 00:00:00 | | 2007-04-19 | 3,071,400 | 44.65 | 45.02 | 44.20 | 44.65 | 00:00:00 | | 2007-04-20 | 2,758,200 | 45.50 | 45.70 | 45.03 | 45.50 | 00:00:00 | | 2007-04-23 | 794,200 | 45.45 | 45.68 | 45.24 | 45.49 | 00:00:00 | | 2007-04-24 | 836,800 | 45.41 | 46.15 | 45.02 | 46.15 | 00:00:00 | | 2007-04-25 | 1,772,600 | 46.40 | 46.99 | 46.26 | 46.69 | 00:00:00 | | 2007-04-26 | 846,400 | 46.50 | 46.69 | 45.93 | 46.36 | 00:00:00 | | 2007-04-27 | 941,200 | 46.35 | 46.49 | 45.65 | 46.35 | 00:00:00 | | 2007-04-30 | 987,400 | 46.68 | 46.68 | 45.60 | 45.60 | 00:00:00 | | 2007-05-01 | 0 | 45.60 | 45.60 | 45.60 | 45.60 | 00:00:00 | | 2007-05-02 | 1,499,200 | 46.12 | 46.80 | 45.75 | 46.04 | 00:00:00 | | 2007-05-03 | 1,111,800 | 46.28 | 47.09 | 45.71 | 46.95 | 00:00:00 | | 2007-05-04 | 937,400 | 47.01 | 47.55 | 46.81 | 47.26 | 00:00:00 | | 2007-05-07 | 328,000 | 47.08 | 47.44 | 46.65 | 47.20 | 00:00:00 | | 2007-05-08 | 742,200 | 46.42 | 47.30 | 46.42 | 47.29 | 00:00:00 | | 2007-05-09 | 1,042,800 | 47.86 | 48.33 | 46.80 | 48.33 | 00:00:00 | | 2007-05-10 | 1,466,000 | 48.25 | 48.70 | 47.22 | 48.05 | 00:00:00 | | 2007-05-11 | 1,343,600 | 48.07 | 49.78 | 47.90 | 49.21 | 00:00:00 | | 2007-05-14 | 1,133,000 | 49.21 | 49.50 | 48.95 | 49.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
