|
 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 | | 2010-04-01 | 1,094,800 | 26.39 | 26.89 | 26.39 | 26.57 | 00:00:00 | | 2010-04-05 | 1,456,500 | 26.57 | 26.65 | 25.90 | 26.15 | 00:00:00 | | 2010-04-06 | 815,700 | 26.00 | 26.24 | 25.90 | 25.97 | 00:00:00 | | 2010-04-07 | 1,022,000 | 26.00 | 26.15 | 25.80 | 25.90 | 00:00:00 | | 2010-04-08 | 1,186,000 | 25.78 | 26.09 | 25.37 | 25.89 | 00:00:00 | | 2010-04-09 | 1,047,700 | 25.90 | 26.03 | 25.70 | 25.70 | 00:00:00 | | 2010-04-12 | 1,122,800 | 25.72 | 26.00 | 25.30 | 25.30 | 00:00:00 | | 2010-04-13 | 704,700 | 25.30 | 25.56 | 25.21 | 25.21 | 00:00:00 | | 2010-04-14 | 1,328,300 | 25.35 | 25.47 | 25.15 | 25.39 | 00:00:00 | | 2010-04-15 | 787,200 | 25.45 | 25.46 | 25.00 | 25.00 | 00:00:00 | | 2010-04-16 | 974,300 | 25.00 | 25.28 | 24.88 | 25.28 | 00:00:00 | | 2010-04-19 | 1,665,100 | 25.14 | 25.75 | 25.00 | 25.23 | 00:00:00 | | 2010-04-20 | 1,392,100 | 25.45 | 25.75 | 25.11 | 25.39 | 00:00:00 | | 2010-04-22 | 1,759,900 | 25.23 | 25.78 | 24.99 | 25.51 | 00:00:00 | | 2010-04-23 | 984,800 | 25.37 | 25.76 | 25.10 | 25.76 | 00:00:00 | | 2010-04-26 | 760,400 | 25.81 | 25.88 | 25.06 | 25.25 | 00:00:00 | | 2010-04-27 | 1,638,400 | 25.19 | 25.69 | 24.61 | 24.83 | 00:00:00 | | 2010-04-28 | 2,289,800 | 25.00 | 25.26 | 24.78 | 24.83 | 00:00:00 | | 2010-04-29 | 1,564,100 | 24.80 | 24.97 | 24.75 | 24.90 | 00:00:00 | | 2010-04-30 | 1,216,500 | 24.85 | 25.20 | 24.60 | 24.70 | 00:00:00 | | 2010-05-03 | 1,383,700 | 25.00 | 25.00 | 23.61 | 23.94 | 00:00:00 | | 2010-05-04 | 1,422,100 | 23.51 | 23.81 | 23.06 | 23.20 | 00:00:00 | | 2010-05-05 | 1,722,500 | 22.87 | 23.01 | 22.29 | 22.63 | 00:00:00 | | 2010-05-06 | 2,297,900 | 22.70 | 22.75 | 20.43 | 22.10 | 00:00:00 | | 2010-05-07 | 1,439,700 | 21.90 | 22.93 | 21.70 | 22.59 | 00:00:00 | | 2010-05-10 | 1,371,500 | 23.40 | 23.82 | 23.26 | 23.30 | 00:00:00 | | 2010-05-11 | 1,299,400 | 23.10 | 23.95 | 23.04 | 23.19 | 00:00:00 | | 2010-05-12 | 662,300 | 23.40 | 23.75 | 23.32 | 23.41 | 00:00:00 | | 2010-05-13 | 366,300 | 23.41 | 23.55 | 23.24 | 23.45 | 00:00:00 | | 2010-05-14 | 810,200 | 23.22 | 23.34 | 22.54 | 22.90 | 00:00:00 | | 2010-05-17 | 980,000 | 22.60 | 23.00 | 22.21 | 23.00 | 00:00:00 | | 2010-05-18 | 1,590,500 | 22.82 | 23.11 | 21.69 | 22.19 | 00:00:00 | | 2010-05-19 | 1,335,700 | 22.06 | 22.66 | 21.98 | 22.00 | 00:00:00 | | 2010-05-20 | 1,533,100 | 21.65 | 22.15 | 21.42 | 21.95 | 00:00:00 | | 2010-05-21 | 659,200 | 21.61 | 22.21 | 21.18 | 21.90 | 00:00:00 | | 2010-05-24 | 905,000 | 21.90 | 22.18 | 21.54 | 22.16 | 00:00:00 | | 2010-05-25 | 796,100 | 21.80 | 22.18 | 21.57 | 21.90 | 00:00:00 | | 2010-05-26 | 1,731,500 | 22.25 | 22.39 | 21.63 | 22.34 | 00:00:00 | | 2010-05-27 | 1,115,600 | 22.50 | 22.65 | 22.32 | 22.42 | 00:00:00 | | 2010-05-31 | 652,400 | 22.45 | 22.78 | 22.29 | 22.65 | 00:00:00 | | 2010-06-01 | 877,900 | 22.50 | 23.03 | 22.15 | 22.47 | 00:00:00 | | 2010-06-02 | 554,900 | 22.48 | 22.69 | 22.23 | 22.50 | 00:00:00 | | 2010-06-04 | 574,300 | 22.42 | 22.60 | 22.20 | 22.60 | 00:00:00 | | 2010-06-07 | 604,900 | 22.41 | 22.65 | 22.30 | 22.41 | 00:00:00 | | 2010-06-08 | 1,050,900 | 22.50 | 22.55 | 21.99 | 22.19 | 00:00:00 | | 2010-06-09 | 928,600 | 22.30 | 22.32 | 22.10 | 22.11 | 00:00:00 | | 2010-06-10 | 929,700 | 22.16 | 22.49 | 22.16 | 22.35 | 00:00:00 | | 2010-06-11 | 725,200 | 22.31 | 23.10 | 22.25 | 22.87 | 00:00:00 | | 2010-06-14 | 800,400 | 22.75 | 23.22 | 22.75 | 23.05 | 00:00:00 | | 2010-06-15 | 686,600 | 23.20 | 23.59 | 23.14 | 23.49 | 00:00:00 | | 2010-06-16 | 1,379,400 | 23.40 | 24.20 | 23.22 | 24.20 | 00:00:00 | | 2010-06-17 | 1,351,200 | 24.19 | 24.52 | 24.19 | 24.35 | 00:00:00 | | 2010-06-18 | 1,929,200 | 24.40 | 25.07 | 24.40 | 24.40 | 00:00:00 | | 2010-06-21 | 1,792,800 | 24.72 | 24.86 | 24.30 | 24.31 | 00:00:00 | | 2010-06-22 | 976,100 | 24.10 | 25.00 | 24.09 | 24.85 | 00:00:00 | | 2010-06-23 | 1,015,700 | 24.65 | 24.77 | 24.40 | 24.47 | 00:00:00 | | 2010-06-24 | 632,500 | 24.40 | 24.55 | 24.20 | 24.46 | 00:00:00 | | 2010-06-25 | 1,395,700 | 24.45 | 24.71 | 24.25 | 24.71 | 00:00:00 | | 2010-06-28 | 303,800 | 24.62 | 24.90 | 24.45 | 24.60 | 00:00:00 | | 2010-06-29 | 878,200 | 24.26 | 24.54 | 24.05 | 24.52 | 00:00:00 | | 2010-06-30 | 967,600 | 24.50 | 24.74 | 23.86 | 23.86 | 00:00:00 | | 2010-07-01 | 2,417,200 | 23.75 | 23.90 | 23.13 | 23.25 | 00:00:00 | | 2010-07-02 | 843,300 | 23.34 | 23.34 | 22.75 | 23.00 | 00:00:00 | | 2010-07-05 | 333,200 | 22.92 | 23.10 | 22.68 | 22.73 | 00:00:00 | | 2010-07-06 | 943,400 | 22.99 | 23.17 | 22.49 | 22.57 | 00:00:00 | | 2010-07-07 | 1,037,500 | 22.76 | 22.95 | 22.43 | 22.43 | 00:00:00 | | 2010-07-08 | 953,100 | 22.65 | 22.65 | 22.21 | 22.40 | 00:00:00 | | 2010-07-12 | 1,527,700 | 22.59 | 22.79 | 21.75 | 21.95 | 00:00:00 | | 2010-07-13 | 1,231,500 | 22.09 | 22.25 | 21.79 | 22.21 | 00:00:00 | | 2010-07-14 | 1,010,900 | 22.15 | 22.54 | 22.01 | 22.10 | 00:00:00 | | 2010-07-15 | 1,096,300 | 22.18 | 22.25 | 21.55 | 21.90 | 00:00:00 | | 2010-07-16 | 678,300 | 21.93 | 22.09 | 21.50 | 21.50 | 00:00:00 | | 2010-07-19 | 711,900 | 21.75 | 21.85 | 21.50 | 21.71 | 00:00:00 | | 2010-07-20 | 1,331,700 | 21.68 | 22.18 | 21.53 | 21.86 | 00:00:00 | | 2010-07-21 | 886,400 | 22.00 | 22.05 | 21.71 | 21.92 | 00:00:00 | | 2010-07-22 | 901,800 | 22.17 | 22.40 | 22.05 | 22.30 | 00:00:00 | | 2010-07-23 | 869,800 | 22.35 | 22.60 | 21.60 | 22.53 | 00:00:00 | | 2010-07-26 | 488,800 | 22.59 | 22.65 | 22.41 | 22.61 | 00:00:00 | | 2010-07-27 | 1,441,200 | 22.74 | 22.77 | 22.00 | 22.00 | 00:00:00 | | 2010-07-28 | 888,800 | 22.11 | 22.27 | 21.81 | 22.27 | 00:00:00 | | 2010-07-29 | 827,300 | 22.22 | 22.50 | 22.22 | 22.50 | 00:00:00 | | 2010-07-30 | 895,800 | 22.42 | 22.87 | 22.27 | 22.80 | 00:00:00 | | 2010-08-02 | 497,700 | 22.99 | 23.00 | 22.80 | 22.98 | 00:00:00 | | 2010-08-03 | 454,900 | 22.87 | 22.92 | 22.70 | 22.70 | 00:00:00 | | 2010-08-04 | 778,400 | 22.75 | 23.00 | 22.49 | 22.73 | 00:00:00 | | 2010-08-05 | 335,200 | 22.52 | 22.90 | 22.52 | 22.90 | 00:00:00 | | 2010-08-06 | 448,800 | 22.68 | 23.00 | 22.68 | 23.00 | 00:00:00 | | 2010-08-09 | 384,500 | 23.02 | 23.12 | 22.61 | 22.79 | 00:00:00 | | 2010-08-10 | 765,200 | 22.72 | 22.97 | 22.57 | 22.69 | 00:00:00 | | 2010-08-11 | 750,400 | 22.68 | 22.68 | 22.14 | 22.30 | 00:00:00 | | 2010-08-12 | 489,200 | 22.17 | 22.29 | 22.02 | 22.21 | 00:00:00 | | 2010-08-13 | 681,000 | 22.15 | 22.50 | 21.90 | 22.07 | 00:00:00 | | 2010-08-16 | 735,400 | 22.15 | 22.41 | 22.09 | 22.20 | 00:00:00 | | 2010-08-17 | 711,000 | 22.35 | 22.42 | 22.12 | 22.29 | 00:00:00 | | 2010-08-18 | 1,165,900 | 22.38 | 22.38 | 22.07 | 22.37 | 00:00:00 | | 2010-08-19 | 693,500 | 22.25 | 22.34 | 21.90 | 21.95 | 00:00:00 | | 2010-08-20 | 451,800 | 22.00 | 22.48 | 21.82 | 22.22 | 00:00:00 | | 2010-08-23 | 503,200 | 22.25 | 22.41 | 21.95 | 22.00 | 00:00:00 | | 2010-08-24 | 678,900 | 21.93 | 22.28 | 21.76 | 22.18 | 00:00:00 | | 2010-08-25 | 748,300 | 22.10 | 22.17 | 21.85 | 21.86 | 00:00:00 | | 2010-08-26 | 786,200 | 21.90 | 22.12 | 21.50 | 21.50 | 00:00:00 | | 2010-08-27 | 765,800 | 21.60 | 22.18 | 21.44 | 21.73 | 00:00:00 | | 2010-08-30 | 594,700 | 21.88 | 21.97 | 21.30 | 21.41 | 00:00:00 | | 2010-08-31 | 868,200 | 21.33 | 21.80 | 21.30 | 21.37 | 00:00:00 | | 2010-09-01 | 1,042,700 | 21.50 | 21.76 | 21.43 | 21.64 | 00:00:00 | | 2010-09-02 | 335,500 | 21.56 | 21.67 | 21.41 | 21.58 | 00:00:00 | | 2010-09-03 | 392,500 | 21.74 | 21.76 | 21.31 | 21.40 | 00:00:00 | | 2010-09-06 | 240,400 | 21.45 | 21.60 | 21.06 | 21.18 | 00:00:00 | | 2010-09-08 | 906,200 | 21.45 | 21.57 | 21.02 | 21.27 | 00:00:00 | | 2010-09-09 | 652,900 | 21.27 | 21.29 | 21.00 | 21.00 | 00:00:00 | | 2010-09-10 | 685,400 | 21.13 | 21.55 | 20.99 | 21.55 | 00:00:00 | | 2010-09-13 | 704,000 | 21.75 | 21.86 | 21.55 | 21.83 | 00:00:00 | | 2010-09-14 | 716,700 | 21.75 | 21.85 | 21.45 | 21.45 | 00:00:00 | | 2010-09-15 | 1,242,600 | 21.41 | 21.74 | 21.22 | 21.74 | 00:00:00 | | 2010-09-16 | 301,200 | 21.70 | 21.70 | 21.52 | 21.58 | 00:00:00 | | 2010-09-17 | 568,500 | 21.59 | 21.59 | 21.33 | 21.33 | 00:00:00 | | 2010-09-20 | 854,100 | 21.33 | 21.69 | 21.32 | 21.59 | 00:00:00 | | 2010-09-21 | 408,200 | 21.60 | 21.74 | 21.37 | 21.70 | 00:00:00 | | 2010-09-22 | 1,311,000 | 21.56 | 21.95 | 21.34 | 21.75 | 00:00:00 | | 2010-09-23 | 1,226,800 | 21.52 | 21.80 | 21.51 | 21.56 | 00:00:00 | | 2010-09-24 | 1,407,400 | 21.66 | 21.84 | 21.54 | 21.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
