|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-10-29 | 726,600 | 26.20 | 26.65 | 25.75 | 25.75 | 00:00:00 | | 2007-10-30 | 980,000 | 25.80 | 26.67 | 25.75 | 26.60 | 00:00:00 | | 2007-10-31 | 1,507,500 | 26.70 | 27.24 | 26.59 | 26.85 | 00:00:00 | | 2007-11-01 | 1,371,200 | 26.40 | 26.92 | 25.91 | 26.00 | 00:00:00 | | 2007-11-02 | 0 | 26.00 | 26.00 | 26.00 | 26.00 | 00:00:00 | | 2007-11-05 | 1,406,500 | 26.88 | 27.15 | 25.67 | 26.95 | 00:00:00 | | 2007-11-06 | 1,204,400 | 27.17 | 27.62 | 27.15 | 27.45 | 00:00:00 | | 2007-11-07 | 816,000 | 27.25 | 27.39 | 26.85 | 27.20 | 00:00:00 | | 2007-11-08 | 1,252,200 | 27.33 | 27.49 | 25.81 | 26.02 | 00:00:00 | | 2007-11-09 | 2,916,300 | 26.05 | 26.05 | 25.07 | 25.90 | 00:00:00 | | 2007-11-12 | 650,000 | 25.50 | 26.08 | 25.37 | 25.70 | 00:00:00 | | 2007-11-13 | 775,500 | 25.50 | 26.70 | 25.50 | 26.40 | 00:00:00 | | 2007-11-14 | 1,139,100 | 26.10 | 27.30 | 25.85 | 27.29 | 00:00:00 | | 2007-11-15 | 0 | 27.29 | 27.29 | 27.29 | 27.29 | 00:00:00 | | 2007-11-16 | 985,700 | 27.29 | 27.40 | 26.51 | 27.37 | 00:00:00 | | 2007-11-19 | 676,100 | 27.20 | 27.20 | 25.75 | 25.95 | 00:00:00 | | 2007-11-20 | 0 | 25.95 | 25.95 | 25.95 | 25.95 | 00:00:00 | | 2007-11-21 | 939,100 | 25.29 | 26.10 | 25.01 | 25.75 | 00:00:00 | | 2007-11-22 | 208,700 | 25.80 | 25.80 | 25.02 | 25.16 | 00:00:00 | | 2007-11-23 | 1,181,900 | 25.40 | 25.40 | 24.61 | 24.90 | 00:00:00 | | 2007-11-26 | 2,389,700 | 25.00 | 25.00 | 22.80 | 22.80 | 00:00:00 | | 2007-11-27 | 841,300 | 22.61 | 24.12 | 22.30 | 23.60 | 00:00:00 | | 2007-11-28 | 717,700 | 24.00 | 24.99 | 23.60 | 24.66 | 00:00:00 | | 2007-11-29 | 879,300 | 24.60 | 24.95 | 23.95 | 24.05 | 00:00:00 | | 2007-11-30 | 1,095,800 | 24.60 | 25.16 | 24.35 | 25.00 | 00:00:00 | | 2007-12-03 | 944,700 | 25.20 | 26.47 | 25.20 | 25.45 | 00:00:00 | | 2007-12-04 | 623,200 | 25.39 | 26.20 | 24.90 | 26.00 | 00:00:00 | | 2007-12-05 | 1,017,000 | 26.40 | 26.85 | 25.97 | 26.62 | 00:00:00 | | 2007-12-06 | 1,121,100 | 26.70 | 26.80 | 25.60 | 26.64 | 00:00:00 | | 2007-12-07 | 826,100 | 26.64 | 26.75 | 25.31 | 25.89 | 00:00:00 | | 2007-12-10 | 1,145,400 | 25.85 | 26.18 | 24.50 | 24.55 | 00:00:00 | | 2007-12-11 | 2,406,200 | 24.69 | 25.19 | 23.23 | 23.54 | 00:00:00 | | 2007-12-12 | 1,678,600 | 24.00 | 24.39 | 23.20 | 23.26 | 00:00:00 | | 2007-12-13 | 1,336,700 | 23.01 | 24.40 | 22.56 | 24.29 | 00:00:00 | | 2007-12-14 | 1,102,700 | 24.00 | 24.23 | 23.32 | 23.45 | 00:00:00 | | 2007-12-17 | 1,177,100 | 23.19 | 23.44 | 22.51 | 23.01 | 00:00:00 | | 2007-12-18 | 1,233,800 | 23.40 | 23.80 | 22.54 | 23.39 | 00:00:00 | | 2007-12-19 | 1,016,100 | 23.22 | 23.48 | 22.80 | 23.20 | 00:00:00 | | 2007-12-20 | 690,600 | 23.07 | 23.21 | 22.40 | 22.58 | 00:00:00 | | 2007-12-21 | 1,015,700 | 23.06 | 23.85 | 22.67 | 23.68 | 00:00:00 | | 2007-12-24 | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 00:00:00 | | 2007-12-25 | 0 | 23.68 | 23.68 | 23.68 | 23.68 | 00:00:00 | | 2007-12-26 | 720,200 | 23.90 | 24.57 | 23.85 | 24.49 | 00:00:00 | | 2007-12-27 | 402,300 | 24.50 | 24.60 | 23.75 | 24.40 | 00:00:00 | | 2007-12-28 | 524,300 | 24.25 | 24.50 | 23.42 | 23.93 | 00:00:00 | | 2007-12-31 | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 00:00:00 | | 2008-01-01 | 0 | 23.93 | 23.93 | 23.93 | 23.93 | 00:00:00 | | 2008-01-02 | 673,300 | 23.41 | 23.60 | 22.84 | 23.30 | 00:00:00 | | 2008-01-03 | 670,700 | 23.10 | 23.80 | 23.00 | 23.10 | 00:00:00 | | 2008-01-04 | 718,300 | 23.20 | 23.25 | 22.40 | 22.86 | 00:00:00 | | 2008-01-07 | 777,500 | 22.71 | 23.80 | 22.25 | 23.15 | 00:00:00 | | 2008-01-08 | 516,200 | 23.57 | 23.95 | 22.89 | 23.17 | 00:00:00 | | 2008-01-09 | 807,400 | 22.90 | 23.90 | 22.61 | 23.80 | 00:00:00 | | 2008-01-10 | 855,400 | 23.53 | 23.83 | 22.86 | 23.30 | 00:00:00 | | 2008-01-11 | 468,600 | 23.30 | 23.38 | 22.77 | 22.83 | 00:00:00 | | 2008-01-14 | 679,100 | 23.19 | 23.19 | 22.38 | 22.93 | 00:00:00 | | 2008-01-15 | 632,000 | 22.40 | 22.63 | 22.01 | 22.45 | 00:00:00 | | 2008-01-16 | 1,353,500 | 22.01 | 23.19 | 22.01 | 23.00 | 00:00:00 | | 2008-01-17 | 1,174,200 | 22.62 | 23.24 | 22.27 | 22.40 | 00:00:00 | | 2008-01-18 | 1,860,400 | 22.80 | 23.52 | 22.40 | 23.52 | 00:00:00 | | 2008-01-21 | 771,800 | 22.12 | 22.69 | 21.78 | 21.80 | 00:00:00 | | 2008-01-22 | 1,622,600 | 22.00 | 23.48 | 21.60 | 21.69 | 00:00:00 | | 2008-01-23 | 1,013,400 | 21.51 | 21.51 | 20.15 | 20.64 | 00:00:00 | | 2008-01-24 | 1,423,100 | 21.20 | 21.44 | 20.72 | 21.20 | 00:00:00 | | 2008-01-25 | 0 | 21.20 | 21.20 | 21.20 | 21.20 | 00:00:00 | | 2008-01-28 | 885,600 | 20.99 | 22.20 | 20.76 | 22.00 | 00:00:00 | | 2008-01-29 | 1,788,500 | 22.06 | 23.84 | 21.99 | 23.00 | 00:00:00 | | 2008-01-30 | 1,197,300 | 22.98 | 23.29 | 22.57 | 22.90 | 00:00:00 | | 2008-01-31 | 817,900 | 22.51 | 22.90 | 21.68 | 21.90 | 00:00:00 | | 2008-02-01 | 705,500 | 22.50 | 23.43 | 21.70 | 22.85 | 00:00:00 | | 2008-02-04 | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 00:00:00 | | 2008-02-05 | 0 | 22.85 | 22.85 | 22.85 | 22.85 | 00:00:00 | | 2008-02-06 | 787,100 | 22.04 | 22.57 | 21.71 | 21.84 | 00:00:00 | | 2008-02-07 | 748,800 | 21.70 | 22.40 | 21.21 | 22.00 | 00:00:00 | | 2008-02-08 | 703,100 | 21.81 | 22.19 | 21.51 | 22.05 | 00:00:00 | | 2008-02-11 | 791,800 | 22.00 | 23.00 | 21.95 | 23.00 | 00:00:00 | | 2008-02-12 | 1,776,600 | 23.00 | 24.00 | 22.99 | 23.70 | 00:00:00 | | 2008-02-13 | 2,535,700 | 23.80 | 24.50 | 23.25 | 24.40 | 00:00:00 | | 2008-02-14 | 1,032,600 | 24.46 | 24.88 | 23.31 | 23.40 | 00:00:00 | | 2008-02-15 | 480,100 | 23.38 | 23.75 | 23.05 | 23.40 | 00:00:00 | | 2008-02-18 | 500,400 | 23.66 | 24.00 | 23.40 | 23.98 | 00:00:00 | | 2008-02-19 | 1,182,200 | 24.01 | 24.50 | 23.63 | 24.01 | 00:00:00 | | 2008-02-20 | 1,693,700 | 23.70 | 24.86 | 23.50 | 24.60 | 00:00:00 | | 2008-02-21 | 1,563,800 | 24.88 | 25.49 | 24.40 | 25.05 | 00:00:00 | | 2008-02-22 | 2,002,900 | 25.15 | 26.54 | 25.10 | 26.40 | 00:00:00 | | 2008-02-25 | 2,063,500 | 26.39 | 27.54 | 25.92 | 27.30 | 00:00:00 | | 2008-02-26 | 1,140,900 | 27.38 | 27.65 | 26.30 | 26.94 | 00:00:00 | | 2008-02-27 | 1,333,000 | 26.89 | 27.43 | 26.20 | 26.20 | 00:00:00 | | 2008-02-28 | 1,106,300 | 26.49 | 26.49 | 25.02 | 25.30 | 00:00:00 | | 2008-02-29 | 2,113,900 | 24.60 | 26.35 | 24.32 | 24.50 | 00:00:00 | | 2008-03-03 | 1,304,700 | 25.03 | 26.98 | 24.91 | 26.70 | 00:00:00 | | 2008-03-04 | 957,600 | 26.49 | 27.29 | 26.12 | 27.29 | 00:00:00 | | 2008-03-05 | 1,297,800 | 27.31 | 27.60 | 26.51 | 27.31 | 00:00:00 | | 2008-03-06 | 788,200 | 27.19 | 27.30 | 26.00 | 26.15 | 00:00:00 | | 2008-03-07 | 983,000 | 25.88 | 26.02 | 24.90 | 25.72 | 00:00:00 | | 2008-03-10 | 1,376,500 | 25.25 | 25.62 | 24.00 | 25.05 | 00:00:00 | | 2008-03-11 | 1,038,900 | 25.87 | 27.17 | 25.25 | 27.17 | 00:00:00 | | 2008-03-12 | 1,353,100 | 26.99 | 27.60 | 26.85 | 27.15 | 00:00:00 | | 2008-03-13 | 1,562,200 | 26.85 | 27.90 | 26.01 | 27.80 | 00:00:00 | | 2008-03-14 | 918,200 | 28.00 | 28.10 | 26.81 | 27.52 | 00:00:00 | | 2008-03-17 | 0 | 27.52 | 27.52 | 27.52 | 27.52 | 00:00:00 | | 2008-03-18 | 2,410,300 | 27.50 | 27.96 | 27.00 | 27.43 | 00:00:00 | | 2008-03-19 | 1,639,200 | 27.43 | 28.10 | 26.74 | 27.00 | 00:00:00 | | 2008-03-20 | 2,150,400 | 26.99 | 27.70 | 26.75 | 27.20 | 00:00:00 | | 2008-03-21 | 0 | 27.20 | 27.20 | 27.20 | 27.20 | 00:00:00 | | 2008-03-24 | 2,614,100 | 27.80 | 27.90 | 26.85 | 27.05 | 00:00:00 | | 2008-03-25 | 918,800 | 27.49 | 27.50 | 26.37 | 26.80 | 00:00:00 | | 2008-03-26 | 676,500 | 26.81 | 27.15 | 26.00 | 26.00 | 00:00:00 | | 2008-03-27 | 707,100 | 26.40 | 26.80 | 25.70 | 26.15 | 00:00:00 | | 2008-03-28 | 537,600 | 26.15 | 26.50 | 26.03 | 26.40 | 00:00:00 | | 2008-03-31 | 1,021,900 | 26.02 | 27.09 | 25.80 | 26.80 | 00:00:00 | | 2008-04-01 | 1,037,100 | 27.50 | 27.79 | 26.90 | 27.45 | 00:00:00 | | 2008-04-02 | 2,426,200 | 27.64 | 28.60 | 27.64 | 28.55 | 00:00:00 | | 2008-04-03 | 1,325,100 | 28.48 | 29.10 | 28.11 | 28.59 | 00:00:00 | | 2008-04-04 | 1,260,200 | 28.60 | 28.75 | 27.70 | 28.50 | 00:00:00 | | 2008-04-07 | 1,376,200 | 28.50 | 28.90 | 26.70 | 27.20 | 00:00:00 | | 2008-04-08 | 1,372,600 | 26.79 | 27.50 | 26.50 | 27.00 | 00:00:00 | | 2008-04-09 | 2,150,600 | 27.20 | 27.20 | 25.55 | 26.00 | 00:00:00 | | 2008-04-10 | 1,400,200 | 26.00 | 26.40 | 25.25 | 25.49 | 00:00:00 | | 2008-04-11 | 695,200 | 25.39 | 25.65 | 25.15 | 25.65 | 00:00:00 | | 2008-04-14 | 510,600 | 25.59 | 25.81 | 25.15 | 25.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
