|
 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 2024-05-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-24 | 719,800 | 27.93 | 27.94 | 27.24 | 27.39 | 00:00:00 | | 2009-09-25 | 846,700 | 27.22 | 27.40 | 27.17 | 27.26 | 00:00:00 | | 2009-09-28 | 1,005,500 | 27.27 | 27.38 | 27.17 | 27.20 | 00:00:00 | | 2009-09-29 | 1,054,700 | 27.28 | 27.28 | 26.92 | 27.07 | 00:00:00 | | 2009-09-30 | 1,682,600 | 27.19 | 27.65 | 26.93 | 27.60 | 00:00:00 | | 2009-10-01 | 899,600 | 27.55 | 27.55 | 26.93 | 26.93 | 00:00:00 | | 2009-10-02 | 1,185,800 | 26.81 | 27.46 | 26.51 | 27.40 | 00:00:00 | | 2009-10-05 | 1,514,700 | 27.36 | 28.00 | 27.07 | 28.00 | 00:00:00 | | 2009-10-06 | 1,576,400 | 28.11 | 28.30 | 27.61 | 27.89 | 00:00:00 | | 2009-10-07 | 973,800 | 27.80 | 28.20 | 27.54 | 28.18 | 00:00:00 | | 2009-10-08 | 742,500 | 28.26 | 28.27 | 27.80 | 28.15 | 00:00:00 | | 2009-10-09 | 420,500 | 28.05 | 28.16 | 27.91 | 28.10 | 00:00:00 | | 2009-10-13 | 637,100 | 28.10 | 28.23 | 27.76 | 28.23 | 00:00:00 | | 2009-10-14 | 1,285,100 | 28.29 | 28.60 | 28.10 | 28.52 | 00:00:00 | | 2009-10-15 | 587,700 | 28.63 | 28.70 | 28.35 | 28.69 | 00:00:00 | | 2009-10-16 | 906,600 | 28.20 | 28.50 | 28.10 | 28.10 | 00:00:00 | | 2009-10-19 | 549,900 | 28.07 | 28.30 | 28.07 | 28.13 | 00:00:00 | | 2009-10-20 | 1,537,800 | 27.90 | 27.92 | 26.92 | 27.60 | 00:00:00 | | 2009-10-21 | 1,203,700 | 27.42 | 27.95 | 27.00 | 27.00 | 00:00:00 | | 2009-10-22 | 681,500 | 27.30 | 27.40 | 27.08 | 27.16 | 00:00:00 | | 2009-10-23 | 992,900 | 27.61 | 27.70 | 26.59 | 26.62 | 00:00:00 | | 2009-10-26 | 1,233,200 | 26.70 | 26.84 | 25.92 | 26.15 | 00:00:00 | | 2009-10-27 | 672,600 | 26.29 | 26.29 | 25.62 | 25.65 | 00:00:00 | | 2009-10-28 | 1,062,100 | 25.85 | 26.10 | 24.75 | 24.75 | 00:00:00 | | 2009-10-29 | 710,900 | 25.06 | 25.70 | 24.60 | 25.59 | 00:00:00 | | 2009-10-30 | 1,161,400 | 25.69 | 25.85 | 24.71 | 24.91 | 00:00:00 | | 2009-11-03 | 620,900 | 24.77 | 25.32 | 24.60 | 25.15 | 00:00:00 | | 2009-11-04 | 1,308,600 | 25.41 | 26.65 | 25.39 | 26.50 | 00:00:00 | | 2009-11-05 | 1,117,000 | 26.40 | 26.90 | 26.14 | 26.70 | 00:00:00 | | 2009-11-06 | 1,898,000 | 26.88 | 27.20 | 26.28 | 27.10 | 00:00:00 | | 2009-11-09 | 1,390,600 | 27.11 | 28.09 | 27.11 | 27.92 | 00:00:00 | | 2009-11-10 | 581,700 | 27.92 | 27.98 | 27.42 | 27.88 | 00:00:00 | | 2009-11-11 | 869,100 | 27.90 | 28.00 | 27.28 | 27.80 | 00:00:00 | | 2009-11-13 | 608,800 | 27.12 | 27.96 | 26.97 | 27.87 | 00:00:00 | | 2009-11-16 | 710,200 | 27.94 | 28.00 | 27.62 | 27.95 | 00:00:00 | | 2009-11-17 | 796,700 | 27.64 | 27.98 | 27.61 | 27.94 | 00:00:00 | | 2009-11-18 | 577,000 | 27.97 | 28.11 | 27.70 | 27.80 | 00:00:00 | | 2009-11-19 | 631,700 | 27.60 | 27.67 | 27.37 | 27.59 | 00:00:00 | | 2009-11-23 | 476,800 | 27.77 | 27.85 | 27.41 | 27.66 | 00:00:00 | | 2009-11-24 | 521,100 | 27.63 | 27.93 | 27.59 | 27.93 | 00:00:00 | | 2009-11-25 | 2,004,000 | 27.95 | 28.70 | 27.81 | 28.70 | 00:00:00 | | 2009-11-26 | 3,476,600 | 28.45 | 30.09 | 28.45 | 29.40 | 00:00:00 | | 2009-11-27 | 1,540,500 | 29.40 | 29.99 | 28.62 | 29.95 | 00:00:00 | | 2009-11-30 | 1,662,400 | 29.81 | 30.22 | 29.00 | 29.00 | 00:00:00 | | 2009-12-01 | 2,266,700 | 29.61 | 31.13 | 29.28 | 30.78 | 00:00:00 | | 2009-12-02 | 2,642,800 | 30.89 | 32.98 | 30.85 | 32.80 | 00:00:00 | | 2009-12-04 | 1,974,300 | 32.90 | 34.25 | 32.72 | 33.34 | 00:00:00 | | 2009-12-07 | 1,148,700 | 33.35 | 34.14 | 33.08 | 33.75 | 00:00:00 | | 2009-12-09 | 3,223,500 | 34.45 | 36.22 | 34.33 | 36.10 | 00:00:00 | | 2009-12-11 | 2,777,100 | 39.86 | 40.64 | 37.10 | 38.17 | 00:00:00 | | 2009-12-14 | 2,439,600 | 38.50 | 38.79 | 35.71 | 35.79 | 00:00:00 | | 2009-12-15 | 1,269,800 | 35.55 | 36.20 | 34.69 | 36.11 | 00:00:00 | | 2009-12-16 | 1,615,800 | 36.75 | 37.35 | 35.17 | 35.46 | 00:00:00 | | 2009-12-17 | 1,117,000 | 35.21 | 35.68 | 34.77 | 34.88 | 00:00:00 | | 2009-12-18 | 592,400 | 35.20 | 35.60 | 34.35 | 35.00 | 00:00:00 | | 2009-12-21 | 1,030,100 | 35.01 | 35.48 | 34.70 | 34.70 | 00:00:00 | | 2009-12-22 | 1,147,400 | 35.09 | 35.09 | 34.10 | 34.39 | 00:00:00 | | 2009-12-23 | 950,900 | 34.95 | 34.95 | 33.91 | 34.63 | 00:00:00 | | 2009-12-28 | 757,900 | 34.98 | 36.65 | 34.75 | 35.98 | 00:00:00 | | 2009-12-29 | 337,100 | 36.01 | 36.50 | 35.86 | 36.47 | 00:00:00 | | 2009-12-30 | 610,100 | 36.02 | 36.57 | 36.00 | 36.34 | 00:00:00 | | 2010-01-04 | 952,800 | 36.85 | 37.98 | 36.38 | 37.79 | 00:00:00 | | 2010-01-05 | 678,100 | 37.97 | 38.00 | 37.32 | 37.48 | 00:00:00 | | 2010-01-06 | 1,097,500 | 37.80 | 37.90 | 37.00 | 37.00 | 00:00:00 | | 2010-01-07 | 770,000 | 36.95 | 37.86 | 36.45 | 37.86 | 00:00:00 | | 2010-01-08 | 686,600 | 37.81 | 39.40 | 37.21 | 38.50 | 00:00:00 | | 2010-01-11 | 866,100 | 39.10 | 39.10 | 37.59 | 37.90 | 00:00:00 | | 2010-01-12 | 552,000 | 37.06 | 37.78 | 37.02 | 37.55 | 00:00:00 | | 2010-01-13 | 1,346,700 | 37.50 | 38.15 | 36.73 | 37.91 | 00:00:00 | | 2010-01-14 | 751,100 | 38.59 | 38.87 | 37.30 | 37.30 | 00:00:00 | | 2010-01-15 | 784,700 | 37.00 | 37.25 | 35.99 | 35.99 | 00:00:00 | | 2010-01-18 | 800,700 | 36.11 | 36.30 | 35.33 | 36.00 | 00:00:00 | | 2010-01-19 | 746,700 | 35.27 | 37.55 | 35.27 | 37.20 | 00:00:00 | | 2010-01-20 | 2,284,300 | 39.00 | 39.10 | 35.97 | 36.70 | 00:00:00 | | 2010-01-21 | 2,175,100 | 36.98 | 38.36 | 36.65 | 38.20 | 00:00:00 | | 2010-01-22 | 7,944,500 | 38.29 | 43.59 | 38.28 | 42.00 | 00:00:00 | | 2010-01-26 | 2,892,600 | 42.00 | 42.19 | 39.61 | 40.41 | 00:00:00 | | 2010-01-27 | 2,751,500 | 40.39 | 40.40 | 39.05 | 39.30 | 00:00:00 | | 2010-01-28 | 3,723,600 | 39.55 | 39.81 | 38.10 | 38.60 | 00:00:00 | | 2010-01-29 | 5,354,600 | 39.35 | 40.35 | 38.80 | 40.04 | 00:00:00 | | 2010-02-01 | 3,743,700 | 29.75 | 29.94 | 28.19 | 28.69 | 00:00:00 | | 2010-02-02 | 1,889,300 | 28.77 | 29.00 | 28.36 | 28.50 | 00:00:00 | | 2010-02-04 | 3,703,300 | 27.31 | 27.31 | 25.05 | 25.16 | 00:00:00 | | 2010-02-05 | 3,117,200 | 24.66 | 25.56 | 24.05 | 24.10 | 00:00:00 | | 2010-02-08 | 1,570,100 | 24.58 | 24.80 | 23.71 | 24.01 | 00:00:00 | | 2010-02-09 | 1,937,700 | 24.36 | 25.25 | 24.22 | 24.40 | 00:00:00 | | 2010-02-10 | 760,100 | 24.78 | 24.97 | 24.35 | 24.60 | 00:00:00 | | 2010-02-11 | 882,300 | 24.70 | 24.96 | 24.22 | 24.75 | 00:00:00 | | 2010-02-12 | 571,200 | 24.70 | 24.70 | 24.22 | 24.33 | 00:00:00 | | 2010-02-17 | 995,900 | 24.74 | 25.20 | 24.70 | 24.72 | 00:00:00 | | 2010-02-18 | 1,179,200 | 24.79 | 25.10 | 24.52 | 25.00 | 00:00:00 | | 2010-02-19 | 1,164,100 | 25.07 | 25.15 | 24.37 | 24.46 | 00:00:00 | | 2010-02-22 | 1,470,000 | 24.65 | 24.79 | 23.79 | 23.90 | 00:00:00 | | 2010-02-23 | 1,092,500 | 23.90 | 23.99 | 23.41 | 23.41 | 00:00:00 | | 2010-02-24 | 963,200 | 23.50 | 23.59 | 23.08 | 23.25 | 00:00:00 | | 2010-02-25 | 957,000 | 23.00 | 23.94 | 22.73 | 23.80 | 00:00:00 | | 2010-02-26 | 993,600 | 23.80 | 23.80 | 23.15 | 23.40 | 00:00:00 | | 2010-03-01 | 1,143,900 | 23.74 | 24.30 | 23.40 | 24.30 | 00:00:00 | | 2010-03-02 | 1,360,600 | 24.61 | 24.94 | 24.60 | 24.61 | 00:00:00 | | 2010-03-03 | 1,418,500 | 24.86 | 24.94 | 23.80 | 23.95 | 00:00:00 | | 2010-03-04 | 1,289,400 | 24.19 | 24.25 | 23.70 | 24.20 | 00:00:00 | | 2010-03-05 | 1,396,600 | 24.59 | 24.64 | 24.48 | 24.59 | 00:00:00 | | 2010-03-08 | 1,433,000 | 24.73 | 24.76 | 24.26 | 24.60 | 00:00:00 | | 2010-03-09 | 3,053,800 | 24.50 | 25.85 | 24.40 | 25.45 | 00:00:00 | | 2010-03-10 | 2,028,500 | 25.69 | 26.42 | 25.58 | 25.70 | 00:00:00 | | 2010-03-11 | 627,700 | 25.86 | 25.97 | 25.42 | 25.55 | 00:00:00 | | 2010-03-12 | 1,445,700 | 25.60 | 25.88 | 25.00 | 25.14 | 00:00:00 | | 2010-03-15 | 848,000 | 25.10 | 25.89 | 25.00 | 25.80 | 00:00:00 | | 2010-03-16 | 1,506,400 | 25.85 | 26.37 | 25.85 | 26.35 | 00:00:00 | | 2010-03-17 | 1,372,400 | 26.49 | 27.00 | 26.38 | 26.85 | 00:00:00 | | 2010-03-18 | 1,812,200 | 26.90 | 27.15 | 26.48 | 27.00 | 00:00:00 | | 2010-03-19 | 1,337,100 | 27.15 | 27.30 | 26.80 | 26.90 | 00:00:00 | | 2010-03-22 | 1,286,300 | 26.80 | 26.80 | 26.16 | 26.35 | 00:00:00 | | 2010-03-23 | 1,317,600 | 26.33 | 26.49 | 25.79 | 26.25 | 00:00:00 | | 2010-03-24 | 840,200 | 26.00 | 26.20 | 25.77 | 25.77 | 00:00:00 | | 2010-03-25 | 764,500 | 25.80 | 26.03 | 25.50 | 25.50 | 00:00:00 | | 2010-03-26 | 523,300 | 25.59 | 26.24 | 25.50 | 26.24 | 00:00:00 | | 2010-03-29 | 916,500 | 26.18 | 26.85 | 26.18 | 26.70 | 00:00:00 | | 2010-03-30 | 969,900 | 26.70 | 26.70 | 26.25 | 26.39 | 00:00:00 | | 2010-03-31 | 2,016,200 | 26.60 | 26.98 | 26.00 | 26.20 | 00:00:00 | | 2010-04-01 | 1,094,800 | 26.39 | 26.89 | 26.39 | 26.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
