|
 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 | | 2000-06-19 | 1,517,000 | 36.20 | 38.50 | 36.00 | 38.01 | 00:00:00 | | 2000-06-20 | 755,400 | 38.01 | 38.03 | 36.70 | 37.40 | 00:00:00 | | 2000-06-21 | 1,133,400 | 37.50 | 38.80 | 37.50 | 38.47 | 00:00:00 | | 2000-06-22 | 0 | 38.47 | 38.47 | 38.47 | 38.47 | 00:00:00 | | 2000-06-23 | 791,000 | 38.00 | 38.00 | 36.60 | 37.64 | 00:00:00 | | 2000-06-26 | 511,600 | 37.64 | 37.64 | 36.50 | 37.06 | 00:00:00 | | 2000-06-27 | 805,200 | 37.00 | 37.80 | 37.00 | 37.10 | 00:00:00 | | 2000-06-28 | 123,400 | 37.30 | 37.75 | 37.00 | 37.30 | 00:00:00 | | 2000-06-29 | 273,000 | 37.00 | 37.00 | 36.40 | 36.70 | 00:00:00 | | 2000-06-30 | 316,600 | 37.00 | 37.00 | 36.20 | 37.00 | 00:00:00 | | 2000-07-03 | 516,800 | 37.70 | 38.50 | 37.70 | 38.00 | 00:00:00 | | 2000-07-04 | 526,400 | 38.00 | 39.20 | 38.00 | 39.00 | 00:00:00 | | 2000-07-05 | 649,600 | 39.20 | 39.80 | 38.70 | 39.00 | 00:00:00 | | 2000-07-06 | 681,600 | 39.04 | 40.00 | 39.04 | 40.00 | 00:00:00 | | 2000-07-07 | 1,013,800 | 40.00 | 41.80 | 40.00 | 41.19 | 00:00:00 | | 2000-07-10 | 350,200 | 41.50 | 42.00 | 40.30 | 41.00 | 00:00:00 | | 2000-07-11 | 568,600 | 40.00 | 40.80 | 39.70 | 39.90 | 00:00:00 | | 2000-07-12 | 564,800 | 40.29 | 40.60 | 39.00 | 40.00 | 00:00:00 | | 2000-07-13 | 551,400 | 39.00 | 40.20 | 38.00 | 38.90 | 00:00:00 | | 2000-07-14 | 406,800 | 39.80 | 39.80 | 38.50 | 39.50 | 00:00:00 | | 2000-07-17 | 533,400 | 39.50 | 41.00 | 40.00 | 40.30 | 00:00:00 | | 2000-07-18 | 716,200 | 40.50 | 41.70 | 40.20 | 40.50 | 00:00:00 | | 2000-07-19 | 642,400 | 40.70 | 41.00 | 39.00 | 39.70 | 00:00:00 | | 2000-07-20 | 375,400 | 40.50 | 40.80 | 39.50 | 40.10 | 00:00:00 | | 2000-07-21 | 803,800 | 39.80 | 41.20 | 39.80 | 40.90 | 00:00:00 | | 2000-07-24 | 934,000 | 40.90 | 41.85 | 40.90 | 41.52 | 00:00:00 | | 2000-07-25 | 591,400 | 41.60 | 41.80 | 41.00 | 41.20 | 00:00:00 | | 2000-07-26 | 758,800 | 40.80 | 40.80 | 39.80 | 40.80 | 00:00:00 | | 2000-07-27 | 762,400 | 40.80 | 41.20 | 40.40 | 40.60 | 00:00:00 | | 2000-07-28 | 571,200 | 41.20 | 41.20 | 39.70 | 40.98 | 00:00:00 | | 2000-07-31 | 230,600 | 41.00 | 41.00 | 39.50 | 39.50 | 00:00:00 | | 2000-08-01 | 1,243,400 | 39.00 | 39.00 | 36.50 | 36.80 | 00:00:00 | | 2000-08-02 | 873,800 | 37.00 | 37.20 | 35.70 | 36.60 | 00:00:00 | | 2000-08-03 | 510,600 | 35.60 | 37.90 | 35.60 | 37.70 | 00:00:00 | | 2000-08-04 | 172,000 | 38.00 | 38.30 | 37.30 | 37.50 | 00:00:00 | | 2000-08-07 | 536,800 | 37.50 | 37.79 | 36.90 | 37.19 | 00:00:00 | | 2000-08-08 | 765,600 | 37.00 | 37.30 | 36.60 | 36.70 | 00:00:00 | | 2000-08-09 | 346,400 | 36.70 | 36.70 | 35.70 | 35.80 | 00:00:00 | | 2000-08-10 | 255,200 | 35.80 | 37.00 | 35.60 | 36.00 | 00:00:00 | | 2000-08-11 | 1,047,400 | 36.01 | 38.50 | 35.50 | 38.00 | 00:00:00 | | 2000-08-14 | 1,017,800 | 38.00 | 40.00 | 38.00 | 39.90 | 00:00:00 | | 2000-08-15 | 546,400 | 40.00 | 40.47 | 39.00 | 40.00 | 00:00:00 | | 2000-08-16 | 1,467,600 | 39.80 | 39.80 | 37.70 | 37.89 | 00:00:00 | | 2000-08-17 | 912,400 | 38.00 | 38.00 | 36.11 | 37.21 | 00:00:00 | | 2000-08-18 | 611,200 | 37.30 | 37.30 | 36.10 | 36.40 | 00:00:00 | | 2000-08-21 | 271,800 | 36.20 | 36.50 | 35.89 | 35.96 | 00:00:00 | | 2000-08-22 | 245,200 | 36.10 | 36.99 | 35.90 | 36.01 | 00:00:00 | | 2000-08-23 | 341,200 | 35.80 | 36.20 | 35.50 | 36.00 | 00:00:00 | | 2000-08-24 | 740,000 | 35.65 | 35.70 | 35.00 | 35.00 | 00:00:00 | | 2000-08-25 | 335,800 | 35.30 | 36.20 | 35.00 | 35.59 | 00:00:00 | | 2000-08-28 | 681,800 | 35.80 | 35.80 | 34.11 | 34.78 | 00:00:00 | | 2000-08-29 | 604,800 | 34.11 | 34.70 | 33.80 | 33.85 | 00:00:00 | | 2000-08-30 | 988,800 | 34.00 | 34.99 | 33.80 | 33.91 | 00:00:00 | | 2000-08-31 | 1,510,800 | 34.50 | 34.50 | 33.60 | 34.10 | 00:00:00 | | 2000-09-01 | 837,400 | 34.50 | 35.20 | 34.50 | 35.02 | 00:00:00 | | 2000-09-04 | 636,800 | 35.70 | 36.20 | 35.70 | 36.09 | 00:00:00 | | 2000-09-05 | 912,000 | 35.70 | 36.00 | 35.30 | 35.80 | 00:00:00 | | 2000-09-06 | 848,600 | 35.80 | 36.70 | 35.80 | 36.56 | 00:00:00 | | 2000-09-07 | 0 | 36.56 | 36.56 | 36.56 | 36.56 | 00:00:00 | | 2000-09-08 | 222,000 | 36.80 | 37.00 | 36.60 | 36.80 | 00:00:00 | | 2000-09-11 | 432,800 | 36.50 | 37.10 | 36.42 | 37.05 | 00:00:00 | | 2000-09-12 | 1,100,400 | 37.10 | 37.20 | 36.60 | 37.18 | 00:00:00 | | 2000-09-13 | 755,400 | 37.20 | 37.50 | 36.90 | 37.30 | 00:00:00 | | 2000-09-14 | 891,400 | 38.95 | 37.50 | 36.70 | 37.00 | 00:00:00 | | 2000-09-15 | 371,000 | 36.50 | 37.10 | 36.50 | 36.51 | 00:00:00 | | 2000-09-18 | 729,200 | 36.00 | 36.50 | 35.50 | 35.50 | 00:00:00 | | 2000-09-19 | 894,800 | 36.00 | 36.60 | 35.70 | 36.13 | 00:00:00 | | 2000-09-20 | 468,200 | 35.99 | 36.20 | 35.10 | 35.90 | 00:00:00 | | 2000-09-21 | 557,600 | 35.90 | 36.10 | 35.40 | 35.70 | 00:00:00 | | 2000-09-22 | 1,039,200 | 36.00 | 36.70 | 34.90 | 36.30 | 00:00:00 | | 2000-09-25 | 1,249,600 | 36.50 | 36.80 | 35.80 | 36.00 | 00:00:00 | | 2000-09-26 | 532,000 | 36.50 | 36.50 | 35.40 | 35.40 | 00:00:00 | | 2000-09-27 | 1,476,000 | 36.10 | 36.10 | 34.50 | 34.85 | 00:00:00 | | 2000-09-28 | 448,600 | 34.85 | 35.60 | 34.80 | 35.35 | 00:00:00 | | 2000-09-29 | 535,800 | 35.35 | 36.50 | 35.35 | 35.90 | 00:00:00 | | 2000-10-02 | 190,200 | 35.01 | 36.00 | 35.01 | 35.10 | 00:00:00 | | 2000-10-03 | 357,000 | 35.10 | 35.99 | 35.10 | 35.50 | 00:00:00 | | 2000-10-04 | 233,600 | 35.50 | 36.00 | 35.20 | 35.51 | 00:00:00 | | 2000-10-05 | 0 | 35.51 | 35.51 | 35.51 | 35.51 | 00:00:00 | | 2000-10-06 | 728,600 | 36.50 | 37.00 | 35.90 | 36.05 | 00:00:00 | | 2000-10-09 | 363,200 | 36.05 | 36.75 | 35.60 | 36.30 | 00:00:00 | | 2000-10-10 | 408,600 | 35.70 | 36.90 | 35.70 | 36.25 | 00:00:00 | | 2000-10-11 | 338,600 | 36.25 | 36.25 | 35.65 | 35.91 | 00:00:00 | | 2000-10-12 | 0 | 35.91 | 35.91 | 35.91 | 35.91 | 00:00:00 | | 2000-10-13 | 197,200 | 35.60 | 36.99 | 35.05 | 36.00 | 00:00:00 | | 2000-10-16 | 404,000 | 36.20 | 36.90 | 36.10 | 36.40 | 00:00:00 | | 2000-10-17 | 396,200 | 36.99 | 36.99 | 36.00 | 36.00 | 00:00:00 | | 2000-10-18 | 1,533,800 | 35.31 | 35.61 | 34.50 | 34.75 | 00:00:00 | | 2000-10-19 | 791,800 | 35.50 | 35.90 | 35.10 | 35.20 | 00:00:00 | | 2000-10-20 | 613,600 | 35.10 | 35.50 | 34.40 | 34.51 | 00:00:00 | | 2000-10-23 | 896,000 | 33.50 | 34.89 | 33.00 | 33.00 | 00:00:00 | | 2000-10-24 | 0 | 33.00 | 33.00 | 33.00 | 33.00 | 00:00:00 | | 2000-10-25 | 852,000 | 32.50 | 33.30 | 31.80 | 31.80 | 00:00:00 | | 2000-10-26 | 1,446,800 | 32.50 | 33.00 | 32.30 | 32.81 | 00:00:00 | | 2000-10-27 | 1,185,600 | 33.70 | 33.70 | 32.80 | 33.50 | 00:00:00 | | 2000-10-30 | 572,000 | 33.40 | 34.20 | 33.00 | 33.99 | 00:00:00 | | 2000-10-31 | 1,150,400 | 34.00 | 35.00 | 33.70 | 33.88 | 00:00:00 | | 2000-11-01 | 384,800 | 33.90 | 34.10 | 33.20 | 33.90 | 00:00:00 | | 2000-11-02 | 0 | 33.90 | 33.90 | 33.90 | 33.90 | 00:00:00 | | 2000-11-03 | 436,800 | 33.90 | 34.10 | 33.50 | 33.51 | 00:00:00 | | 2000-11-06 | 268,800 | 33.70 | 34.20 | 33.70 | 34.10 | 00:00:00 | | 2000-11-07 | 572,200 | 33.70 | 35.10 | 33.50 | 34.50 | 00:00:00 | | 2000-11-08 | 417,800 | 35.00 | 35.10 | 34.40 | 34.50 | 00:00:00 | | 2000-11-09 | 1,295,000 | 35.20 | 35.00 | 33.30 | 33.90 | 00:00:00 | | 2000-11-10 | 674,000 | 33.80 | 34.60 | 33.70 | 34.40 | 00:00:00 | | 2000-11-13 | 704,400 | 33.90 | 34.50 | 33.40 | 34.30 | 00:00:00 | | 2000-11-14 | 0 | 34.30 | 34.30 | 34.30 | 34.30 | 00:00:00 | | 2000-11-15 | 0 | 34.30 | 34.30 | 34.30 | 34.30 | 00:00:00 | | 2000-11-16 | 253,000 | 34.30 | 34.30 | 33.50 | 33.80 | 00:00:00 | | 2000-11-17 | 980,000 | 34.00 | 34.00 | 32.70 | 33.31 | 00:00:00 | | 2000-11-20 | 12,127,800 | 33.30 | 33.80 | 33.00 | 33.40 | 00:00:00 | | 2000-11-21 | 405,800 | 33.40 | 36.40 | 33.40 | 36.10 | 00:00:00 | | 2000-11-22 | 750,600 | 35.50 | 36.30 | 35.40 | 35.82 | 00:00:00 | | 2000-11-23 | 545,400 | 35.10 | 35.30 | 34.70 | 35.10 | 00:00:00 | | 2000-11-24 | 207,000 | 35.30 | 35.30 | 34.70 | 34.80 | 00:00:00 | | 2000-11-27 | 212,200 | 35.00 | 35.20 | 33.35 | 33.35 | 00:00:00 | | 2000-11-28 | 267,400 | 33.60 | 33.60 | 33.00 | 33.21 | 00:00:00 | | 2000-11-29 | 210,600 | 33.50 | 33.65 | 33.20 | 33.20 | 00:00:00 | | 2000-11-30 | 243,600 | 33.10 | 33.10 | 32.05 | 32.51 | 00:00:00 | | 2000-12-01 | 368,600 | 32.60 | 33.70 | 32.50 | 32.60 | 00:00:00 | | 2000-12-04 | 44,000 | 32.20 | 32.60 | 32.00 | 32.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
