|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-14 | 510,600 | 25.59 | 25.81 | 25.15 | 25.58 | 00:00:00 | | 2008-04-15 | 772,700 | 25.70 | 25.95 | 24.52 | 24.90 | 00:00:00 | | 2008-04-16 | 1,852,100 | 25.00 | 25.29 | 24.40 | 24.70 | 00:00:00 | | 2008-04-17 | 656,400 | 24.95 | 25.90 | 24.51 | 25.25 | 00:00:00 | | 2008-04-18 | 1,571,800 | 26.02 | 26.09 | 25.25 | 25.30 | 00:00:00 | | 2008-04-22 | 972,500 | 25.50 | 25.75 | 24.75 | 24.90 | 00:00:00 | | 2008-04-23 | 1,618,500 | 25.03 | 25.19 | 24.18 | 24.50 | 00:00:00 | | 2008-04-24 | 836,800 | 24.50 | 25.00 | 24.23 | 25.00 | 00:00:00 | | 2008-04-25 | 1,351,300 | 25.30 | 25.37 | 24.30 | 24.50 | 00:00:00 | | 2008-04-28 | 1,526,100 | 24.94 | 24.94 | 23.82 | 23.95 | 00:00:00 | | 2008-04-29 | 1,609,000 | 23.95 | 24.00 | 23.51 | 23.95 | 00:00:00 | | 2008-04-30 | 2,517,200 | 23.95 | 25.84 | 23.70 | 25.00 | 00:00:00 | | 2008-05-02 | 1,649,600 | 26.00 | 26.16 | 25.70 | 25.90 | 00:00:00 | | 2008-05-05 | 2,474,800 | 25.90 | 25.90 | 24.82 | 25.50 | 00:00:00 | | 2008-05-06 | 1,908,400 | 25.49 | 25.49 | 24.93 | 25.19 | 00:00:00 | | 2008-05-07 | 1,181,800 | 25.19 | 25.20 | 24.55 | 24.70 | 00:00:00 | | 2008-05-08 | 813,200 | 24.71 | 24.99 | 24.53 | 24.91 | 00:00:00 | | 2008-05-09 | 688,800 | 24.82 | 25.00 | 24.41 | 25.00 | 00:00:00 | | 2008-05-12 | 628,500 | 25.20 | 25.49 | 24.91 | 25.26 | 00:00:00 | | 2008-05-13 | 1,984,900 | 25.49 | 25.94 | 25.35 | 25.77 | 00:00:00 | | 2008-05-14 | 1,505,800 | 25.79 | 26.02 | 25.27 | 25.32 | 00:00:00 | | 2008-05-15 | 705,500 | 25.25 | 25.96 | 25.18 | 25.60 | 00:00:00 | | 2008-05-16 | 1,869,500 | 26.50 | 26.64 | 25.95 | 26.00 | 00:00:00 | | 2008-05-19 | 1,415,000 | 26.37 | 26.75 | 26.00 | 26.60 | 00:00:00 | | 2008-05-20 | 1,024,900 | 26.19 | 26.75 | 25.99 | 26.55 | 00:00:00 | | 2008-05-21 | 664,900 | 26.50 | 26.53 | 26.16 | 26.40 | 00:00:00 | | 2008-05-23 | 578,800 | 26.10 | 26.40 | 25.65 | 26.05 | 00:00:00 | | 2008-05-26 | 577,800 | 25.90 | 26.01 | 25.60 | 25.80 | 00:00:00 | | 2008-05-27 | 1,156,600 | 25.85 | 25.85 | 24.95 | 25.10 | 00:00:00 | | 2008-05-28 | 1,358,100 | 25.14 | 26.60 | 25.13 | 26.31 | 00:00:00 | | 2008-05-29 | 923,500 | 26.50 | 27.09 | 25.70 | 25.70 | 00:00:00 | | 2008-05-30 | 3,204,700 | 28.20 | 29.49 | 27.71 | 29.49 | 00:00:00 | | 2008-06-02 | 2,570,400 | 29.19 | 30.70 | 28.51 | 30.70 | 00:00:00 | | 2008-06-03 | 2,050,800 | 30.72 | 30.80 | 30.00 | 30.60 | 00:00:00 | | 2008-06-04 | 1,840,200 | 30.31 | 30.90 | 29.81 | 30.40 | 00:00:00 | | 2008-06-05 | 1,659,900 | 30.78 | 31.47 | 30.45 | 30.78 | 00:00:00 | | 2008-06-06 | 1,242,100 | 31.19 | 31.19 | 29.51 | 30.25 | 00:00:00 | | 2008-06-10 | 1,057,600 | 29.80 | 29.80 | 28.33 | 29.50 | 00:00:00 | | 2008-06-11 | 2,711,200 | 29.50 | 30.44 | 29.11 | 30.28 | 00:00:00 | | 2008-06-12 | 1,924,100 | 30.50 | 30.97 | 30.02 | 30.59 | 00:00:00 | | 2008-06-13 | 829,400 | 30.50 | 30.50 | 29.60 | 29.70 | 00:00:00 | | 2008-06-16 | 765,600 | 29.64 | 29.98 | 29.30 | 29.90 | 00:00:00 | | 2008-06-17 | 1,021,800 | 30.20 | 30.61 | 29.85 | 30.05 | 00:00:00 | | 2008-06-18 | 1,144,000 | 30.05 | 30.05 | 28.81 | 28.81 | 00:00:00 | | 2008-06-19 | 743,800 | 29.13 | 29.20 | 28.41 | 29.00 | 00:00:00 | | 2008-06-20 | 1,002,500 | 28.50 | 28.79 | 27.35 | 27.35 | 00:00:00 | | 2008-06-23 | 1,198,800 | 28.00 | 28.02 | 27.19 | 27.60 | 00:00:00 | | 2008-06-24 | 982,200 | 27.60 | 28.70 | 27.45 | 28.30 | 00:00:00 | | 2008-06-25 | 1,392,200 | 29.15 | 29.95 | 28.70 | 29.50 | 00:00:00 | | 2008-06-26 | 1,065,000 | 29.00 | 29.20 | 28.30 | 28.60 | 00:00:00 | | 2008-06-27 | 1,110,600 | 28.60 | 29.92 | 28.60 | 29.90 | 00:00:00 | | 2008-06-30 | 759,200 | 29.51 | 30.25 | 29.40 | 29.60 | 00:00:00 | | 2008-07-01 | 1,521,400 | 29.22 | 29.39 | 27.86 | 28.25 | 00:00:00 | | 2008-07-02 | 762,700 | 28.62 | 28.70 | 27.23 | 27.50 | 00:00:00 | | 2008-07-03 | 1,189,500 | 27.55 | 28.23 | 26.57 | 27.01 | 00:00:00 | | 2008-07-04 | 524,900 | 26.37 | 27.10 | 26.37 | 26.80 | 00:00:00 | | 2008-07-07 | 756,000 | 26.60 | 27.41 | 25.80 | 26.68 | 00:00:00 | | 2008-07-08 | 903,800 | 26.89 | 27.25 | 26.20 | 27.25 | 00:00:00 | | 2008-07-10 | 1,528,900 | 26.99 | 29.24 | 26.32 | 28.89 | 00:00:00 | | 2008-07-11 | 1,310,500 | 28.48 | 29.90 | 28.48 | 29.35 | 00:00:00 | | 2008-07-14 | 1,013,500 | 29.99 | 30.20 | 29.00 | 29.69 | 00:00:00 | | 2008-07-15 | 1,619,000 | 29.03 | 31.60 | 28.36 | 31.18 | 00:00:00 | | 2008-07-16 | 1,897,800 | 31.00 | 31.75 | 30.79 | 31.20 | 00:00:00 | | 2008-07-17 | 1,368,300 | 31.60 | 31.60 | 29.40 | 29.84 | 00:00:00 | | 2008-07-18 | 1,839,600 | 30.19 | 30.53 | 29.21 | 29.95 | 00:00:00 | | 2008-07-21 | 2,272,000 | 30.50 | 31.20 | 30.17 | 30.17 | 00:00:00 | | 2008-07-22 | 1,019,400 | 29.87 | 30.25 | 29.21 | 29.90 | 00:00:00 | | 2008-07-23 | 2,215,100 | 30.01 | 30.86 | 29.88 | 30.20 | 00:00:00 | | 2008-07-24 | 1,217,400 | 30.25 | 30.59 | 29.14 | 29.61 | 00:00:00 | | 2008-07-25 | 1,570,000 | 29.30 | 30.49 | 29.20 | 29.50 | 00:00:00 | | 2008-07-28 | 1,566,600 | 29.88 | 30.40 | 29.51 | 29.97 | 00:00:00 | | 2008-07-29 | 1,253,800 | 29.98 | 30.42 | 29.63 | 30.42 | 00:00:00 | | 2008-07-30 | 1,464,300 | 30.28 | 30.75 | 29.90 | 30.18 | 00:00:00 | | 2008-07-31 | 1,387,500 | 30.18 | 30.55 | 29.80 | 30.40 | 00:00:00 | | 2008-08-01 | 717,900 | 29.80 | 30.48 | 29.80 | 30.00 | 00:00:00 | | 2008-08-04 | 1,227,500 | 30.28 | 30.61 | 29.56 | 30.15 | 00:00:00 | | 2008-08-05 | 1,789,700 | 30.30 | 31.35 | 30.08 | 31.25 | 00:00:00 | | 2008-08-06 | 1,607,800 | 31.20 | 31.60 | 29.91 | 30.50 | 00:00:00 | | 2008-08-07 | 1,128,000 | 30.60 | 30.60 | 29.44 | 29.54 | 00:00:00 | | 2008-08-08 | 810,700 | 29.40 | 29.94 | 29.21 | 29.65 | 00:00:00 | | 2008-08-11 | 1,000,200 | 30.19 | 30.19 | 27.88 | 28.30 | 00:00:00 | | 2008-08-12 | 780,700 | 28.28 | 28.62 | 27.58 | 27.80 | 00:00:00 | | 2008-08-13 | 2,438,400 | 28.01 | 28.85 | 27.16 | 27.60 | 00:00:00 | | 2008-08-14 | 794,100 | 28.11 | 28.44 | 27.35 | 28.15 | 00:00:00 | | 2008-08-15 | 1,989,800 | 26.90 | 28.50 | 26.60 | 27.49 | 00:00:00 | | 2008-08-18 | 2,316,800 | 28.30 | 28.39 | 27.37 | 28.00 | 00:00:00 | | 2008-08-19 | 1,167,700 | 27.75 | 28.95 | 27.57 | 28.25 | 00:00:00 | | 2008-08-20 | 1,007,400 | 28.40 | 28.80 | 28.00 | 28.55 | 00:00:00 | | 2008-08-21 | 4,330,700 | 30.30 | 31.75 | 28.65 | 29.40 | 00:00:00 | | 2008-08-22 | 1,367,700 | 29.70 | 30.17 | 29.11 | 29.95 | 00:00:00 | | 2008-08-25 | 1,163,700 | 30.00 | 30.20 | 29.58 | 29.80 | 00:00:00 | | 2008-08-26 | 1,175,000 | 29.62 | 30.24 | 29.34 | 29.34 | 00:00:00 | | 2008-08-27 | 1,873,000 | 29.70 | 30.25 | 29.70 | 30.25 | 00:00:00 | | 2008-08-28 | 1,086,700 | 30.50 | 30.57 | 29.70 | 30.05 | 00:00:00 | | 2008-08-29 | 1,638,700 | 30.37 | 30.37 | 29.22 | 29.50 | 00:00:00 | | 2008-09-01 | 523,500 | 29.30 | 29.90 | 29.30 | 29.89 | 00:00:00 | | 2008-09-02 | 1,209,000 | 29.75 | 30.19 | 29.50 | 30.00 | 00:00:00 | | 2008-09-03 | 1,011,500 | 30.05 | 30.12 | 28.61 | 29.30 | 00:00:00 | | 2008-09-04 | 1,058,400 | 29.00 | 29.30 | 28.00 | 28.45 | 00:00:00 | | 2008-09-05 | 1,261,500 | 28.20 | 28.85 | 27.85 | 28.65 | 00:00:00 | | 2008-09-08 | 1,185,800 | 28.91 | 29.52 | 27.50 | 28.58 | 00:00:00 | | 2008-09-09 | 1,740,100 | 28.26 | 28.68 | 27.31 | 27.37 | 00:00:00 | | 2008-09-10 | 1,725,700 | 27.30 | 28.29 | 26.10 | 26.57 | 00:00:00 | | 2008-09-11 | 1,685,600 | 26.05 | 26.64 | 25.44 | 26.64 | 00:00:00 | | 2008-09-12 | 1,112,400 | 26.54 | 27.02 | 26.00 | 27.02 | 00:00:00 | | 2008-09-15 | 2,673,400 | 25.89 | 26.25 | 24.71 | 25.23 | 00:00:00 | | 2008-09-16 | 3,184,200 | 24.60 | 24.73 | 23.11 | 24.08 | 00:00:00 | | 2008-09-17 | 2,847,300 | 23.66 | 23.68 | 21.02 | 22.36 | 00:00:00 | | 2008-09-18 | 1,964,700 | 22.51 | 23.60 | 22.12 | 23.40 | 00:00:00 | | 2008-09-19 | 2,151,300 | 24.93 | 26.89 | 24.61 | 26.80 | 00:00:00 | | 2008-09-22 | 1,395,200 | 26.95 | 27.00 | 26.10 | 26.70 | 00:00:00 | | 2008-09-23 | 1,327,300 | 26.70 | 26.86 | 25.25 | 25.75 | 00:00:00 | | 2008-09-24 | 1,411,200 | 26.40 | 26.50 | 24.90 | 24.90 | 00:00:00 | | 2008-09-25 | 1,769,800 | 25.72 | 27.12 | 25.65 | 26.37 | 00:00:00 | | 2008-09-26 | 738,500 | 26.20 | 27.50 | 26.00 | 27.50 | 00:00:00 | | 2008-09-29 | 973,000 | 27.60 | 27.70 | 24.25 | 26.70 | 00:00:00 | | 2008-09-30 | 1,454,600 | 26.70 | 28.30 | 26.00 | 28.30 | 00:00:00 | | 2008-10-01 | 1,461,800 | 28.18 | 28.18 | 27.15 | 27.40 | 00:00:00 | | 2008-10-02 | 1,718,100 | 26.91 | 27.28 | 25.02 | 26.56 | 00:00:00 | | 2008-10-03 | 1,018,000 | 27.02 | 27.70 | 25.40 | 27.00 | 00:00:00 | | 2008-10-06 | 1,211,100 | 25.36 | 25.75 | 22.51 | 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 > >> |
|
