|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-14 | 1,133,000 | 49.21 | 49.50 | 48.95 | 49.25 | 00:00:00 | | 2007-05-15 | 1,173,000 | 49.02 | 49.43 | 48.16 | 48.20 | 00:00:00 | | 2007-05-16 | 1,047,200 | 48.41 | 49.29 | 48.35 | 49.29 | 00:00:00 | | 2007-05-17 | 1,124,600 | 49.02 | 49.37 | 48.86 | 49.20 | 00:00:00 | | 2007-05-18 | 915,800 | 49.21 | 49.43 | 48.51 | 49.42 | 00:00:00 | | 2007-05-21 | 2,690,600 | 49.42 | 50.25 | 49.40 | 50.25 | 00:00:00 | | 2007-05-22 | 2,401,400 | 50.00 | 51.90 | 49.94 | 51.51 | 00:00:00 | | 2007-05-23 | 2,041,400 | 51.70 | 52.44 | 51.24 | 51.81 | 00:00:00 | | 2007-05-24 | 1,632,800 | 51.20 | 51.70 | 50.65 | 50.90 | 00:00:00 | | 2007-05-25 | 1,102,800 | 51.64 | 52.20 | 51.00 | 52.20 | 00:00:00 | | 2007-05-28 | 801,200 | 52.20 | 52.80 | 51.91 | 52.70 | 00:00:00 | | 2007-05-29 | 1,450,200 | 52.79 | 53.25 | 51.20 | 52.89 | 00:00:00 | | 2007-05-30 | 1,674,400 | 51.50 | 52.80 | 51.00 | 52.80 | 00:00:00 | | 2007-05-31 | 1,064,200 | 52.85 | 53.30 | 50.66 | 51.35 | 00:00:00 | | 2007-06-01 | 1,915,000 | 52.49 | 53.14 | 51.90 | 53.10 | 00:00:00 | | 2007-06-04 | 1,258,200 | 52.51 | 52.54 | 51.91 | 52.11 | 00:00:00 | | 2007-06-05 | 1,104,800 | 51.95 | 52.25 | 51.40 | 51.90 | 00:00:00 | | 2007-06-06 | 1,549,000 | 50.84 | 51.25 | 50.51 | 50.80 | 00:00:00 | | 2007-06-07 | 0 | 50.80 | 50.80 | 50.80 | 50.80 | 00:00:00 | | 2007-06-08 | 793,000 | 49.90 | 52.29 | 49.51 | 51.78 | 00:00:00 | | 2007-06-11 | 1,547,600 | 52.40 | 53.05 | 51.33 | 52.98 | 00:00:00 | | 2007-06-12 | 972,800 | 52.05 | 52.70 | 50.80 | 51.20 | 00:00:00 | | 2007-06-13 | 1,958,600 | 51.20 | 52.90 | 51.12 | 52.90 | 00:00:00 | | 2007-06-14 | 895,000 | 52.80 | 53.05 | 52.66 | 53.05 | 00:00:00 | | 2007-06-15 | 1,461,400 | 53.79 | 54.17 | 53.45 | 53.88 | 00:00:00 | | 2007-06-18 | 2,970,400 | 53.80 | 55.48 | 53.80 | 55.41 | 00:00:00 | | 2007-06-19 | 1,895,400 | 55.00 | 56.75 | 54.80 | 56.75 | 00:00:00 | | 2007-06-20 | 2,874,400 | 57.79 | 59.79 | 56.75 | 58.00 | 00:00:00 | | 2007-06-21 | 1,083,800 | 57.51 | 58.79 | 57.06 | 58.15 | 00:00:00 | | 2007-06-22 | 1,091,000 | 57.79 | 57.84 | 56.00 | 57.30 | 00:00:00 | | 2007-06-25 | 2,069,200 | 56.50 | 57.65 | 56.06 | 56.65 | 00:00:00 | | 2007-06-26 | 1,366,400 | 56.89 | 57.88 | 56.60 | 57.05 | 00:00:00 | | 2007-06-27 | 1,961,400 | 56.50 | 57.19 | 56.10 | 57.00 | 00:00:00 | | 2007-06-28 | 1,158,600 | 56.92 | 58.50 | 56.92 | 57.90 | 00:00:00 | | 2007-06-29 | 781,400 | 58.40 | 58.48 | 57.31 | 58.00 | 00:00:00 | | 2007-07-02 | 958,200 | 58.00 | 58.63 | 57.80 | 58.00 | 00:00:00 | | 2007-07-03 | 1,063,200 | 58.36 | 58.47 | 55.79 | 56.29 | 00:00:00 | | 2007-07-04 | 570,200 | 56.79 | 56.79 | 55.77 | 55.89 | 00:00:00 | | 2007-07-05 | 1,214,000 | 55.50 | 56.69 | 54.80 | 56.65 | 00:00:00 | | 2007-07-06 | 776,600 | 56.85 | 57.17 | 56.85 | 57.17 | 00:00:00 | | 2007-07-09 | 0 | 57.17 | 57.17 | 57.17 | 57.17 | 00:00:00 | | 2007-07-10 | 1,130,600 | 57.22 | 57.37 | 55.80 | 56.00 | 00:00:00 | | 2007-07-11 | 601,800 | 56.00 | 57.35 | 55.71 | 56.65 | 00:00:00 | | 2007-07-12 | 824,600 | 57.01 | 57.17 | 56.39 | 56.99 | 00:00:00 | | 2007-07-13 | 683,800 | 57.00 | 57.00 | 56.00 | 56.58 | 00:00:00 | | 2007-07-16 | 1,445,800 | 55.50 | 56.78 | 55.50 | 56.49 | 00:00:00 | | 2007-07-17 | 920,400 | 56.40 | 56.80 | 56.26 | 56.70 | 00:00:00 | | 2007-07-18 | 557,600 | 56.26 | 56.68 | 55.75 | 56.51 | 00:00:00 | | 2007-07-19 | 1,156,800 | 56.90 | 57.00 | 55.50 | 55.50 | 00:00:00 | | 2007-07-20 | 652,400 | 55.30 | 55.40 | 53.10 | 53.69 | 00:00:00 | | 2007-07-23 | 682,000 | 53.69 | 54.75 | 53.41 | 53.80 | 00:00:00 | | 2007-07-24 | 1,287,600 | 54.00 | 54.00 | 50.85 | 51.00 | 00:00:00 | | 2007-07-25 | 1,862,200 | 51.51 | 52.83 | 49.01 | 52.83 | 00:00:00 | | 2007-07-26 | 1,959,400 | 50.99 | 51.90 | 49.35 | 50.29 | 00:00:00 | | 2007-07-27 | 1,164,200 | 49.10 | 51.19 | 49.10 | 49.30 | 00:00:00 | | 2007-07-30 | 677,000 | 50.09 | 51.23 | 49.31 | 51.00 | 00:00:00 | | 2007-07-31 | 1,091,200 | 51.50 | 52.19 | 49.12 | 49.75 | 00:00:00 | | 2007-08-01 | 1,068,000 | 49.70 | 50.96 | 48.84 | 49.50 | 00:00:00 | | 2007-08-02 | 1,722,400 | 50.30 | 50.50 | 49.03 | 50.05 | 00:00:00 | | 2007-08-03 | 1,608,600 | 50.10 | 50.29 | 48.50 | 49.39 | 00:00:00 | | 2007-08-06 | 2,546,800 | 49.50 | 51.40 | 47.50 | 50.99 | 00:00:00 | | 2007-08-07 | 835,600 | 50.90 | 51.10 | 49.32 | 50.40 | 00:00:00 | | 2007-08-08 | 1,773,400 | 51.10 | 53.59 | 51.00 | 52.15 | 00:00:00 | | 2007-08-09 | 1,252,400 | 51.00 | 52.00 | 50.30 | 50.60 | 00:00:00 | | 2007-08-10 | 1,310,600 | 49.02 | 50.00 | 48.51 | 49.95 | 00:00:00 | | 2007-08-13 | 1,406,200 | 50.50 | 50.99 | 49.11 | 49.40 | 00:00:00 | | 2007-08-14 | 2,427,200 | 49.50 | 49.60 | 44.91 | 44.91 | 00:00:00 | | 2007-08-15 | 4,658,400 | 44.79 | 47.85 | 43.20 | 43.89 | 00:00:00 | | 2007-08-16 | 3,337,400 | 42.50 | 46.00 | 41.00 | 46.00 | 00:00:00 | | 2007-08-17 | 1,627,000 | 46.81 | 47.70 | 43.48 | 47.50 | 00:00:00 | | 2007-08-20 | 2,485,200 | 23.56 | 24.84 | 23.20 | 24.40 | 00:00:00 | | 2007-08-21 | 1,164,800 | 24.45 | 24.90 | 23.83 | 24.34 | 00:00:00 | | 2007-08-22 | 1,416,300 | 24.91 | 25.10 | 24.20 | 24.50 | 00:00:00 | | 2007-08-23 | 836,000 | 24.80 | 24.80 | 23.45 | 23.79 | 00:00:00 | | 2007-08-24 | 1,109,600 | 23.60 | 25.51 | 23.25 | 25.51 | 00:00:00 | | 2007-08-27 | 557,300 | 25.00 | 25.00 | 24.30 | 24.71 | 00:00:00 | | 2007-08-28 | 799,200 | 24.49 | 24.49 | 23.50 | 24.10 | 00:00:00 | | 2007-08-29 | 996,500 | 24.30 | 25.58 | 24.22 | 25.58 | 00:00:00 | | 2007-08-30 | 954,600 | 25.25 | 25.98 | 24.30 | 24.50 | 00:00:00 | | 2007-08-31 | 1,283,400 | 25.49 | 25.89 | 25.04 | 25.39 | 00:00:00 | | 2007-09-03 | 278,300 | 25.46 | 25.75 | 25.21 | 25.45 | 00:00:00 | | 2007-09-04 | 651,800 | 25.50 | 25.77 | 25.02 | 25.15 | 00:00:00 | | 2007-09-05 | 462,100 | 24.89 | 24.98 | 24.22 | 24.22 | 00:00:00 | | 2007-09-06 | 687,100 | 24.60 | 25.09 | 23.74 | 25.09 | 00:00:00 | | 2007-09-07 | 0 | 25.09 | 25.09 | 25.09 | 25.09 | 00:00:00 | | 2007-09-10 | 829,100 | 24.40 | 24.80 | 23.60 | 23.70 | 00:00:00 | | 2007-09-11 | 870,400 | 24.40 | 24.96 | 24.06 | 24.90 | 00:00:00 | | 2007-09-12 | 1,438,000 | 24.83 | 25.89 | 24.70 | 25.60 | 00:00:00 | | 2007-09-13 | 437,700 | 25.61 | 25.85 | 25.20 | 25.45 | 00:00:00 | | 2007-09-14 | 495,300 | 25.18 | 25.90 | 25.00 | 25.70 | 00:00:00 | | 2007-09-17 | 966,900 | 24.75 | 25.78 | 24.60 | 25.01 | 00:00:00 | | 2007-09-18 | 1,171,200 | 25.20 | 26.15 | 24.67 | 25.90 | 00:00:00 | | 2007-09-19 | 934,800 | 26.20 | 26.40 | 25.38 | 25.57 | 00:00:00 | | 2007-09-20 | 639,700 | 25.56 | 26.00 | 25.00 | 25.49 | 00:00:00 | | 2007-09-21 | 505,000 | 25.80 | 26.20 | 25.64 | 26.20 | 00:00:00 | | 2007-09-24 | 625,900 | 26.40 | 26.79 | 26.04 | 26.71 | 00:00:00 | | 2007-09-25 | 678,700 | 26.63 | 26.80 | 26.10 | 26.65 | 00:00:00 | | 2007-09-26 | 1,027,700 | 26.88 | 27.27 | 26.62 | 27.12 | 00:00:00 | | 2007-09-27 | 839,000 | 27.16 | 27.29 | 26.69 | 27.17 | 00:00:00 | | 2007-09-28 | 800,700 | 26.90 | 27.10 | 26.27 | 26.90 | 00:00:00 | | 2007-10-01 | 1,513,400 | 26.90 | 27.45 | 26.90 | 27.45 | 00:00:00 | | 2007-10-02 | 633,100 | 27.28 | 27.39 | 26.51 | 27.00 | 00:00:00 | | 2007-10-03 | 1,278,500 | 27.00 | 27.01 | 26.40 | 26.98 | 00:00:00 | | 2007-10-04 | 630,400 | 27.00 | 27.25 | 26.68 | 26.87 | 00:00:00 | | 2007-10-05 | 1,093,300 | 27.01 | 27.87 | 27.01 | 27.30 | 00:00:00 | | 2007-10-08 | 570,200 | 26.95 | 27.58 | 26.95 | 27.45 | 00:00:00 | | 2007-10-09 | 1,472,100 | 27.50 | 27.67 | 27.26 | 27.50 | 00:00:00 | | 2007-10-10 | 980,100 | 27.40 | 27.54 | 26.90 | 26.90 | 00:00:00 | | 2007-10-11 | 1,201,600 | 27.29 | 27.40 | 26.06 | 26.48 | 00:00:00 | | 2007-10-12 | 0 | 26.48 | 26.48 | 26.48 | 26.48 | 00:00:00 | | 2007-10-15 | 1,140,300 | 27.00 | 27.00 | 26.06 | 26.10 | 00:00:00 | | 2007-10-16 | 626,900 | 25.85 | 26.17 | 25.60 | 25.88 | 00:00:00 | | 2007-10-17 | 1,132,800 | 26.00 | 26.63 | 25.06 | 26.63 | 00:00:00 | | 2007-10-18 | 620,400 | 25.79 | 26.95 | 25.64 | 26.85 | 00:00:00 | | 2007-10-19 | 852,700 | 26.99 | 26.99 | 25.30 | 25.30 | 00:00:00 | | 2007-10-22 | 723,400 | 25.00 | 26.26 | 24.80 | 26.00 | 00:00:00 | | 2007-10-23 | 1,027,500 | 26.30 | 26.71 | 26.04 | 26.45 | 00:00:00 | | 2007-10-24 | 1,016,100 | 26.45 | 26.85 | 25.66 | 26.41 | 00:00:00 | | 2007-10-25 | 565,800 | 26.77 | 26.77 | 25.61 | 25.72 | 00:00:00 | | 2007-10-26 | 505,900 | 26.00 | 26.60 | 25.40 | 26.05 | 00:00:00 | | 2007-10-29 | 726,600 | 26.20 | 26.65 | 25.75 | 25.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
