|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-06 | 1,211,100 | 25.36 | 25.75 | 22.51 | 25.75 | 00:00:00 | | 2008-10-07 | 1,541,500 | 25.75 | 25.99 | 24.16 | 24.79 | 00:00:00 | | 2008-10-08 | 3,263,000 | 24.40 | 24.40 | 21.95 | 23.50 | 00:00:00 | | 2008-10-09 | 1,969,800 | 23.95 | 24.75 | 23.61 | 23.90 | 00:00:00 | | 2008-10-10 | 1,756,200 | 21.80 | 23.00 | 20.60 | 22.50 | 00:00:00 | | 2008-10-13 | 1,751,800 | 24.53 | 24.60 | 23.10 | 24.60 | 00:00:00 | | 2008-10-14 | 1,273,200 | 25.50 | 26.70 | 24.80 | 25.45 | 00:00:00 | | 2008-10-15 | 1,530,100 | 24.30 | 25.40 | 22.85 | 24.23 | 00:00:00 | | 2008-10-16 | 1,943,200 | 24.37 | 25.19 | 22.95 | 24.00 | 00:00:00 | | 2008-10-17 | 898,800 | 24.39 | 24.80 | 23.40 | 23.40 | 00:00:00 | | 2008-10-20 | 1,651,000 | 24.20 | 24.20 | 23.17 | 23.90 | 00:00:00 | | 2008-10-21 | 878,000 | 23.45 | 24.13 | 23.18 | 23.50 | 00:00:00 | | 2008-10-22 | 1,478,700 | 22.27 | 22.68 | 21.50 | 21.50 | 00:00:00 | | 2008-10-23 | 1,980,600 | 21.34 | 21.75 | 20.19 | 20.46 | 00:00:00 | | 2008-10-24 | 1,838,300 | 18.96 | 20.45 | 18.71 | 19.90 | 00:00:00 | | 2008-10-27 | 1,086,000 | 19.90 | 20.50 | 19.12 | 19.64 | 00:00:00 | | 2008-10-28 | 1,651,400 | 21.00 | 22.28 | 19.55 | 22.00 | 00:00:00 | | 2008-10-29 | 2,078,000 | 22.67 | 23.80 | 22.53 | 23.12 | 00:00:00 | | 2008-10-30 | 2,318,800 | 23.80 | 26.90 | 23.69 | 26.29 | 00:00:00 | | 2008-10-31 | 1,457,500 | 26.00 | 26.79 | 25.61 | 26.25 | 00:00:00 | | 2008-11-03 | 966,900 | 26.57 | 26.57 | 24.57 | 26.00 | 00:00:00 | | 2008-11-04 | 1,181,800 | 26.79 | 27.09 | 26.09 | 26.15 | 00:00:00 | | 2008-11-05 | 1,087,100 | 26.01 | 26.74 | 24.37 | 24.84 | 00:00:00 | | 2008-11-06 | 1,412,000 | 24.30 | 25.32 | 23.37 | 24.58 | 00:00:00 | | 2008-11-07 | 897,700 | 24.56 | 25.00 | 23.94 | 24.64 | 00:00:00 | | 2008-11-10 | 1,129,900 | 25.05 | 25.49 | 23.47 | 24.16 | 00:00:00 | | 2008-11-11 | 1,571,500 | 24.16 | 26.70 | 23.97 | 26.70 | 00:00:00 | | 2008-11-12 | 2,890,500 | 26.60 | 26.60 | 22.68 | 22.68 | 00:00:00 | | 2008-11-13 | 2,042,500 | 22.70 | 25.25 | 22.70 | 25.25 | 00:00:00 | | 2008-11-14 | 1,083,500 | 25.70 | 25.90 | 24.37 | 25.79 | 00:00:00 | | 2008-11-17 | 1,089,700 | 25.27 | 27.37 | 24.87 | 26.50 | 00:00:00 | | 2008-11-18 | 1,598,900 | 26.91 | 27.70 | 25.69 | 26.75 | 00:00:00 | | 2008-11-19 | 1,416,800 | 26.85 | 27.75 | 26.14 | 26.90 | 00:00:00 | | 2008-11-21 | 1,046,100 | 25.85 | 26.79 | 25.31 | 26.10 | 00:00:00 | | 2008-11-24 | 970,500 | 27.21 | 27.98 | 25.81 | 26.00 | 00:00:00 | | 2008-11-25 | 720,900 | 25.86 | 27.10 | 25.51 | 26.30 | 00:00:00 | | 2008-11-26 | 878,200 | 26.08 | 28.20 | 25.89 | 27.70 | 00:00:00 | | 2008-11-27 | 797,500 | 27.50 | 27.98 | 26.67 | 27.11 | 00:00:00 | | 2008-11-28 | 1,697,300 | 27.00 | 27.74 | 26.47 | 27.00 | 00:00:00 | | 2008-12-01 | 1,448,900 | 26.79 | 26.92 | 25.72 | 26.65 | 00:00:00 | | 2008-12-02 | 787,000 | 27.00 | 27.17 | 26.56 | 26.75 | 00:00:00 | | 2008-12-03 | 1,262,900 | 26.75 | 27.51 | 26.52 | 26.67 | 00:00:00 | | 2008-12-04 | 952,600 | 27.00 | 27.80 | 26.89 | 27.28 | 00:00:00 | | 2008-12-05 | 1,084,800 | 26.67 | 28.76 | 26.67 | 28.65 | 00:00:00 | | 2008-12-08 | 1,304,500 | 29.55 | 30.20 | 29.41 | 29.50 | 00:00:00 | | 2008-12-09 | 1,140,000 | 30.00 | 30.00 | 28.40 | 29.24 | 00:00:00 | | 2008-12-10 | 1,355,500 | 29.80 | 29.86 | 28.05 | 28.05 | 00:00:00 | | 2008-12-11 | 933,200 | 28.34 | 28.34 | 27.01 | 27.01 | 00:00:00 | | 2008-12-12 | 776,200 | 26.70 | 28.36 | 26.40 | 28.36 | 00:00:00 | | 2008-12-15 | 804,500 | 28.40 | 28.40 | 27.10 | 27.60 | 00:00:00 | | 2008-12-16 | 784,400 | 27.84 | 28.09 | 27.26 | 27.80 | 00:00:00 | | 2008-12-17 | 2,339,800 | 27.79 | 28.00 | 26.51 | 27.36 | 00:00:00 | | 2008-12-18 | 1,018,200 | 27.36 | 28.65 | 27.14 | 28.65 | 00:00:00 | | 2008-12-19 | 1,387,500 | 28.77 | 29.06 | 28.28 | 28.37 | 00:00:00 | | 2008-12-22 | 686,400 | 28.97 | 28.97 | 27.31 | 27.31 | 00:00:00 | | 2008-12-23 | 661,700 | 27.60 | 27.68 | 25.60 | 25.84 | 00:00:00 | | 2008-12-26 | 456,100 | 26.50 | 26.57 | 25.98 | 25.99 | 00:00:00 | | 2008-12-29 | 495,500 | 26.19 | 26.46 | 25.20 | 25.40 | 00:00:00 | | 2008-12-30 | 1,168,100 | 25.66 | 26.40 | 25.50 | 25.89 | 00:00:00 | | 2009-01-02 | 615,900 | 26.00 | 27.20 | 25.70 | 27.14 | 00:00:00 | | 2009-01-05 | 902,000 | 27.09 | 27.54 | 26.67 | 27.19 | 00:00:00 | | 2009-01-06 | 959,500 | 27.49 | 27.49 | 26.10 | 26.24 | 00:00:00 | | 2009-01-07 | 1,430,500 | 25.80 | 26.52 | 25.70 | 26.28 | 00:00:00 | | 2009-01-08 | 850,400 | 26.09 | 26.92 | 25.95 | 26.21 | 00:00:00 | | 2009-01-09 | 1,092,000 | 26.10 | 26.50 | 25.76 | 25.90 | 00:00:00 | | 2009-01-12 | 925,300 | 25.80 | 26.55 | 25.63 | 26.30 | 00:00:00 | | 2009-01-13 | 1,019,900 | 26.30 | 27.09 | 26.05 | 27.03 | 00:00:00 | | 2009-01-14 | 1,747,500 | 26.70 | 27.10 | 26.27 | 26.30 | 00:00:00 | | 2009-01-15 | 982,600 | 26.44 | 27.67 | 25.84 | 27.67 | 00:00:00 | | 2009-01-16 | 1,495,100 | 27.57 | 28.48 | 27.11 | 28.06 | 00:00:00 | | 2009-01-19 | 459,900 | 27.90 | 28.00 | 26.85 | 27.13 | 00:00:00 | | 2009-01-20 | 705,900 | 26.80 | 26.96 | 26.01 | 26.24 | 00:00:00 | | 2009-01-21 | 1,381,200 | 26.37 | 27.19 | 26.22 | 26.65 | 00:00:00 | | 2009-01-22 | 701,800 | 26.50 | 26.74 | 25.70 | 26.30 | 00:00:00 | | 2009-01-23 | 641,600 | 25.70 | 26.68 | 25.26 | 26.40 | 00:00:00 | | 2009-01-26 | 669,900 | 26.30 | 26.65 | 26.10 | 26.50 | 00:00:00 | | 2009-01-27 | 540,000 | 26.15 | 26.88 | 26.00 | 26.15 | 00:00:00 | | 2009-01-28 | 560,200 | 26.99 | 26.99 | 26.26 | 26.27 | 00:00:00 | | 2009-01-29 | 449,200 | 26.50 | 26.61 | 26.12 | 26.31 | 00:00:00 | | 2009-01-30 | 1,419,200 | 26.00 | 26.72 | 26.00 | 26.16 | 00:00:00 | | 2009-02-02 | 687,700 | 26.16 | 26.19 | 25.50 | 25.50 | 00:00:00 | | 2009-02-03 | 849,100 | 25.67 | 25.75 | 25.28 | 25.45 | 00:00:00 | | 2009-02-04 | 1,100,400 | 25.46 | 26.26 | 25.13 | 25.44 | 00:00:00 | | 2009-02-05 | 601,000 | 25.40 | 26.46 | 25.27 | 26.30 | 00:00:00 | | 2009-02-06 | 554,300 | 26.30 | 26.90 | 26.00 | 26.75 | 00:00:00 | | 2009-02-09 | 723,700 | 26.85 | 27.06 | 26.20 | 26.80 | 00:00:00 | | 2009-02-10 | 973,800 | 27.07 | 27.93 | 26.72 | 27.37 | 00:00:00 | | 2009-02-11 | 732,700 | 27.08 | 27.88 | 27.08 | 27.50 | 00:00:00 | | 2009-02-12 | 523,300 | 27.21 | 27.55 | 26.54 | 26.80 | 00:00:00 | | 2009-02-13 | 408,100 | 27.00 | 27.43 | 26.65 | 27.20 | 00:00:00 | | 2009-02-16 | 1,663,800 | 27.29 | 27.30 | 26.78 | 27.20 | 00:00:00 | | 2009-02-17 | 925,900 | 26.50 | 26.97 | 26.30 | 26.30 | 00:00:00 | | 2009-02-18 | 905,000 | 26.80 | 26.94 | 26.27 | 26.57 | 00:00:00 | | 2009-02-19 | 524,600 | 26.80 | 26.97 | 26.00 | 26.20 | 00:00:00 | | 2009-02-20 | 717,700 | 25.77 | 26.72 | 25.70 | 26.50 | 00:00:00 | | 2009-02-25 | 965,100 | 25.20 | 25.96 | 25.20 | 25.35 | 00:00:00 | | 2009-02-26 | 1,544,600 | 25.60 | 26.38 | 25.43 | 25.70 | 00:00:00 | | 2009-02-27 | 920,300 | 25.49 | 26.59 | 25.41 | 26.20 | 00:00:00 | | 2009-03-02 | 1,144,600 | 26.00 | 26.16 | 25.24 | 25.24 | 00:00:00 | | 2009-03-03 | 747,300 | 25.49 | 25.60 | 24.57 | 24.76 | 00:00:00 | | 2009-03-04 | 828,800 | 25.00 | 25.31 | 24.81 | 25.06 | 00:00:00 | | 2009-03-05 | 400,400 | 24.65 | 25.00 | 24.39 | 24.55 | 00:00:00 | | 2009-03-06 | 542,300 | 24.67 | 25.16 | 24.39 | 24.49 | 00:00:00 | | 2009-03-09 | 478,800 | 24.30 | 25.12 | 24.23 | 24.65 | 00:00:00 | | 2009-03-10 | 751,000 | 24.76 | 25.90 | 24.73 | 25.90 | 00:00:00 | | 2009-03-11 | 1,100,400 | 26.00 | 26.08 | 24.60 | 24.60 | 00:00:00 | | 2009-03-12 | 816,700 | 24.68 | 24.80 | 24.27 | 24.44 | 00:00:00 | | 2009-03-13 | 341,400 | 24.65 | 24.85 | 24.18 | 24.71 | 00:00:00 | | 2009-03-16 | 977,900 | 24.60 | 25.10 | 24.07 | 24.07 | 00:00:00 | | 2009-03-17 | 742,700 | 24.20 | 25.04 | 24.14 | 25.00 | 00:00:00 | | 2009-03-18 | 1,079,900 | 24.98 | 26.00 | 24.77 | 25.69 | 00:00:00 | | 2009-03-19 | 1,318,600 | 26.08 | 26.09 | 24.79 | 24.94 | 00:00:00 | | 2009-03-20 | 1,122,500 | 25.20 | 25.20 | 24.40 | 24.44 | 00:00:00 | | 2009-03-23 | 1,461,500 | 24.60 | 24.81 | 24.07 | 24.29 | 00:00:00 | | 2009-03-24 | 2,146,100 | 24.27 | 24.49 | 23.87 | 24.24 | 00:00:00 | | 2009-03-25 | 1,000,400 | 24.39 | 24.84 | 24.24 | 24.50 | 00:00:00 | | 2009-03-26 | 901,200 | 24.80 | 25.60 | 24.46 | 25.51 | 00:00:00 | | 2009-03-27 | 660,900 | 25.19 | 25.76 | 24.91 | 25.14 | 00:00:00 | | 2009-03-30 | 1,176,200 | 25.40 | 25.72 | 25.05 | 25.55 | 00:00:00 | | 2009-03-31 | 1,153,400 | 25.99 | 26.20 | 25.40 | 25.92 | 00:00:00 | | 2009-04-01 | 710,900 | 25.57 | 26.68 | 25.43 | 26.68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
