|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-01 | 710,900 | 25.57 | 26.68 | 25.43 | 26.68 | 00:00:00 | | 2009-04-02 | 1,174,700 | 27.10 | 27.50 | 26.70 | 27.46 | 00:00:00 | | 2009-04-03 | 931,200 | 27.52 | 27.93 | 27.24 | 27.89 | 00:00:00 | | 2009-04-06 | 909,600 | 27.50 | 27.83 | 27.16 | 27.83 | 00:00:00 | | 2009-04-07 | 869,200 | 27.41 | 27.66 | 27.06 | 27.49 | 00:00:00 | | 2009-04-08 | 529,700 | 27.80 | 28.20 | 27.48 | 28.20 | 00:00:00 | | 2009-04-09 | 1,420,500 | 28.36 | 28.83 | 27.43 | 27.90 | 00:00:00 | | 2009-04-13 | 1,206,600 | 27.69 | 28.64 | 27.45 | 28.15 | 00:00:00 | | 2009-04-14 | 1,296,000 | 27.87 | 27.99 | 27.01 | 27.50 | 00:00:00 | | 2009-04-15 | 894,300 | 27.40 | 28.11 | 27.05 | 28.11 | 00:00:00 | | 2009-04-16 | 1,272,300 | 28.45 | 28.75 | 27.97 | 28.75 | 00:00:00 | | 2009-04-17 | 734,600 | 28.45 | 28.78 | 28.30 | 28.60 | 00:00:00 | | 2009-04-20 | 699,300 | 28.40 | 28.50 | 27.56 | 27.90 | 00:00:00 | | 2009-04-22 | 1,351,900 | 28.46 | 28.77 | 28.00 | 28.00 | 00:00:00 | | 2009-04-23 | 575,300 | 28.06 | 28.44 | 27.73 | 28.40 | 00:00:00 | | 2009-04-24 | 815,000 | 28.50 | 28.50 | 28.00 | 28.01 | 00:00:00 | | 2009-04-27 | 782,700 | 27.51 | 28.12 | 27.40 | 27.40 | 00:00:00 | | 2009-04-28 | 910,100 | 27.51 | 28.75 | 27.43 | 28.75 | 00:00:00 | | 2009-04-29 | 910,500 | 28.75 | 29.80 | 28.54 | 29.69 | 00:00:00 | | 2009-04-30 | 1,040,700 | 29.86 | 30.02 | 28.80 | 28.80 | 00:00:00 | | 2009-05-04 | 1,729,400 | 29.50 | 30.02 | 29.23 | 29.49 | 00:00:00 | | 2009-05-05 | 987,500 | 27.71 | 28.10 | 27.34 | 27.60 | 00:00:00 | | 2009-05-06 | 2,718,600 | 27.89 | 28.25 | 27.38 | 27.60 | 00:00:00 | | 2009-05-07 | 686,100 | 27.62 | 27.91 | 26.76 | 27.10 | 00:00:00 | | 2009-05-08 | 925,900 | 27.30 | 27.45 | 26.87 | 27.42 | 00:00:00 | | 2009-05-11 | 780,900 | 27.20 | 27.20 | 26.74 | 27.04 | 00:00:00 | | 2009-05-12 | 1,131,200 | 27.29 | 27.29 | 26.28 | 26.35 | 00:00:00 | | 2009-05-13 | 1,681,000 | 25.99 | 26.22 | 25.05 | 25.30 | 00:00:00 | | 2009-05-14 | 1,460,600 | 25.40 | 26.46 | 25.16 | 26.30 | 00:00:00 | | 2009-05-15 | 1,121,500 | 25.83 | 26.16 | 25.25 | 25.80 | 00:00:00 | | 2009-05-18 | 851,400 | 26.10 | 26.40 | 25.80 | 26.17 | 00:00:00 | | 2009-05-19 | 1,014,300 | 26.35 | 26.36 | 25.61 | 25.85 | 00:00:00 | | 2009-05-20 | 1,283,100 | 26.12 | 26.20 | 25.78 | 25.85 | 00:00:00 | | 2009-05-21 | 964,400 | 25.75 | 25.75 | 25.10 | 25.30 | 00:00:00 | | 2009-05-22 | 820,400 | 25.50 | 25.75 | 25.13 | 25.28 | 00:00:00 | | 2009-05-25 | 389,100 | 25.29 | 25.34 | 25.06 | 25.25 | 00:00:00 | | 2009-05-26 | 805,300 | 25.42 | 25.72 | 24.85 | 25.42 | 00:00:00 | | 2009-05-27 | 1,400,800 | 25.01 | 26.08 | 25.01 | 25.50 | 00:00:00 | | 2009-05-28 | 904,400 | 25.52 | 25.94 | 25.45 | 25.53 | 00:00:00 | | 2009-05-29 | 2,066,300 | 26.25 | 26.90 | 25.31 | 26.84 | 00:00:00 | | 2009-06-01 | 1,020,300 | 27.01 | 27.09 | 26.12 | 26.45 | 00:00:00 | | 2009-06-02 | 1,000,500 | 26.45 | 26.80 | 25.80 | 25.80 | 00:00:00 | | 2009-06-03 | 965,100 | 25.71 | 25.97 | 25.09 | 25.50 | 00:00:00 | | 2009-06-04 | 684,000 | 25.67 | 25.89 | 25.30 | 25.89 | 00:00:00 | | 2009-06-05 | 621,000 | 26.08 | 26.23 | 25.31 | 25.63 | 00:00:00 | | 2009-06-08 | 997,900 | 25.58 | 25.78 | 25.18 | 25.37 | 00:00:00 | | 2009-06-09 | 758,800 | 25.30 | 25.60 | 25.22 | 25.50 | 00:00:00 | | 2009-06-10 | 1,155,900 | 25.60 | 25.93 | 25.38 | 25.90 | 00:00:00 | | 2009-06-12 | 1,305,400 | 26.30 | 26.93 | 26.08 | 26.78 | 00:00:00 | | 2009-06-15 | 875,600 | 26.69 | 26.69 | 25.73 | 26.00 | 00:00:00 | | 2009-06-16 | 1,377,900 | 26.10 | 26.43 | 25.53 | 25.80 | 00:00:00 | | 2009-06-17 | 2,527,400 | 25.84 | 27.00 | 25.42 | 27.00 | 00:00:00 | | 2009-06-18 | 1,958,300 | 27.00 | 27.45 | 26.34 | 27.25 | 00:00:00 | | 2009-06-19 | 3,779,400 | 27.39 | 30.00 | 26.75 | 28.99 | 00:00:00 | | 2009-06-22 | 3,362,800 | 29.75 | 30.40 | 29.02 | 29.32 | 00:00:00 | | 2009-06-23 | 2,406,600 | 29.50 | 29.83 | 28.51 | 28.69 | 00:00:00 | | 2009-06-24 | 1,746,700 | 29.10 | 29.14 | 27.76 | 27.85 | 00:00:00 | | 2009-06-25 | 1,505,300 | 27.90 | 28.24 | 27.58 | 27.85 | 00:00:00 | | 2009-06-26 | 753,900 | 27.95 | 28.08 | 27.65 | 27.87 | 00:00:00 | | 2009-06-29 | 1,271,400 | 28.02 | 28.90 | 27.84 | 28.75 | 00:00:00 | | 2009-06-30 | 1,069,700 | 28.99 | 28.99 | 27.90 | 28.65 | 00:00:00 | | 2009-07-01 | 895,200 | 29.00 | 29.09 | 28.46 | 28.55 | 00:00:00 | | 2009-07-02 | 747,600 | 28.30 | 28.41 | 27.81 | 28.35 | 00:00:00 | | 2009-07-03 | 236,000 | 28.32 | 28.64 | 28.17 | 28.32 | 00:00:00 | | 2009-07-06 | 1,121,300 | 28.39 | 29.10 | 28.16 | 29.10 | 00:00:00 | | 2009-07-07 | 992,700 | 28.81 | 29.35 | 28.56 | 29.10 | 00:00:00 | | 2009-07-08 | 920,800 | 29.00 | 29.10 | 28.63 | 28.75 | 00:00:00 | | 2009-07-10 | 338,100 | 28.84 | 28.86 | 28.40 | 28.86 | 00:00:00 | | 2009-07-13 | 525,000 | 28.89 | 29.31 | 28.42 | 28.87 | 00:00:00 | | 2009-07-14 | 1,384,500 | 29.00 | 29.00 | 27.95 | 28.14 | 00:00:00 | | 2009-07-15 | 1,346,900 | 28.98 | 29.05 | 28.10 | 28.60 | 00:00:00 | | 2009-07-16 | 628,200 | 28.60 | 29.08 | 28.20 | 28.70 | 00:00:00 | | 2009-07-17 | 577,600 | 28.80 | 29.14 | 28.74 | 29.08 | 00:00:00 | | 2009-07-20 | 702,400 | 29.31 | 29.44 | 29.00 | 29.18 | 00:00:00 | | 2009-07-21 | 643,000 | 29.34 | 29.44 | 28.82 | 29.14 | 00:00:00 | | 2009-07-22 | 934,200 | 28.86 | 29.23 | 28.58 | 28.60 | 00:00:00 | | 2009-07-23 | 1,042,300 | 28.80 | 29.14 | 28.51 | 28.55 | 00:00:00 | | 2009-07-24 | 862,900 | 28.51 | 28.68 | 27.95 | 28.41 | 00:00:00 | | 2009-07-27 | 644,800 | 28.35 | 28.89 | 28.25 | 28.30 | 00:00:00 | | 2009-07-28 | 810,300 | 28.40 | 28.40 | 27.92 | 27.95 | 00:00:00 | | 2009-07-29 | 652,600 | 27.92 | 28.25 | 27.65 | 28.19 | 00:00:00 | | 2009-07-30 | 1,009,000 | 28.31 | 28.68 | 28.25 | 28.50 | 00:00:00 | | 2009-07-31 | 629,400 | 28.48 | 28.80 | 28.25 | 28.70 | 00:00:00 | | 2009-08-03 | 653,100 | 28.70 | 28.94 | 28.31 | 28.50 | 00:00:00 | | 2009-08-04 | 638,800 | 28.60 | 28.94 | 28.47 | 28.75 | 00:00:00 | | 2009-08-05 | 1,041,300 | 28.80 | 29.40 | 28.35 | 29.40 | 00:00:00 | | 2009-08-06 | 2,261,000 | 29.52 | 30.80 | 29.47 | 30.80 | 00:00:00 | | 2009-08-07 | 1,695,200 | 30.81 | 30.99 | 29.78 | 29.91 | 00:00:00 | | 2009-08-10 | 1,057,300 | 29.85 | 29.86 | 29.03 | 29.42 | 00:00:00 | | 2009-08-11 | 1,147,400 | 29.39 | 29.39 | 28.37 | 28.38 | 00:00:00 | | 2009-08-12 | 1,729,600 | 28.43 | 28.43 | 27.70 | 27.70 | 00:00:00 | | 2009-08-13 | 1,414,900 | 27.89 | 28.12 | 27.51 | 27.88 | 00:00:00 | | 2009-08-14 | 1,171,200 | 27.97 | 27.97 | 27.16 | 27.67 | 00:00:00 | | 2009-08-17 | 936,300 | 27.05 | 27.05 | 26.59 | 26.72 | 00:00:00 | | 2009-08-18 | 638,700 | 26.80 | 27.56 | 26.68 | 27.55 | 00:00:00 | | 2009-08-19 | 1,617,200 | 26.80 | 26.89 | 26.50 | 26.64 | 00:00:00 | | 2009-08-20 | 1,567,400 | 26.80 | 27.31 | 26.80 | 27.29 | 00:00:00 | | 2009-08-21 | 805,100 | 27.31 | 27.56 | 26.80 | 26.97 | 00:00:00 | | 2009-08-24 | 670,200 | 27.05 | 27.41 | 26.87 | 27.28 | 00:00:00 | | 2009-08-25 | 569,400 | 27.37 | 27.37 | 26.84 | 26.93 | 00:00:00 | | 2009-08-26 | 655,300 | 26.90 | 27.40 | 26.80 | 27.25 | 00:00:00 | | 2009-08-27 | 2,449,900 | 27.38 | 28.83 | 27.37 | 28.75 | 00:00:00 | | 2009-08-28 | 1,057,600 | 28.98 | 29.17 | 27.80 | 28.20 | 00:00:00 | | 2009-08-31 | 1,205,000 | 28.20 | 28.20 | 27.17 | 27.55 | 00:00:00 | | 2009-09-01 | 982,100 | 27.37 | 27.61 | 27.00 | 27.23 | 00:00:00 | | 2009-09-02 | 646,300 | 27.14 | 27.25 | 26.97 | 27.01 | 00:00:00 | | 2009-09-03 | 625,600 | 27.19 | 27.48 | 26.95 | 27.48 | 00:00:00 | | 2009-09-04 | 460,600 | 27.47 | 27.85 | 27.20 | 27.85 | 00:00:00 | | 2009-09-08 | 916,000 | 28.00 | 28.30 | 27.76 | 28.30 | 00:00:00 | | 2009-09-09 | 894,200 | 28.30 | 28.35 | 27.81 | 28.10 | 00:00:00 | | 2009-09-10 | 802,200 | 28.08 | 28.60 | 27.90 | 28.60 | 00:00:00 | | 2009-09-11 | 946,000 | 28.60 | 28.68 | 28.13 | 28.48 | 00:00:00 | | 2009-09-14 | 766,800 | 28.15 | 28.74 | 28.15 | 28.69 | 00:00:00 | | 2009-09-15 | 638,000 | 28.69 | 28.74 | 28.02 | 28.40 | 00:00:00 | | 2009-09-16 | 716,700 | 28.60 | 28.71 | 28.15 | 28.70 | 00:00:00 | | 2009-09-17 | 854,800 | 28.60 | 28.94 | 28.47 | 28.76 | 00:00:00 | | 2009-09-18 | 1,019,000 | 28.85 | 28.93 | 28.31 | 28.70 | 00:00:00 | | 2009-09-21 | 2,308,600 | 28.30 | 28.39 | 27.85 | 27.85 | 00:00:00 | | 2009-09-22 | 1,434,000 | 28.05 | 28.19 | 27.82 | 27.91 | 00:00:00 | | 2009-09-23 | 1,088,500 | 27.95 | 27.98 | 27.52 | 27.77 | 00:00:00 | | 2009-09-24 | 719,800 | 27.93 | 27.94 | 27.24 | 27.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
