|
 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 | | 2011-03-23 | 614,900 | 24.28 | 24.44 | 24.16 | 24.44 | 00:00:00 | | 2011-03-24 | 762,900 | 24.44 | 24.70 | 24.35 | 24.65 | 00:00:00 | | 2011-03-25 | 745,700 | 24.74 | 24.80 | 24.57 | 24.68 | 00:00:00 | | 2011-03-28 | 471,800 | 24.50 | 24.60 | 24.25 | 24.25 | 00:00:00 | | 2011-03-29 | 765,800 | 24.32 | 24.40 | 24.10 | 24.30 | 00:00:00 | | 2011-03-30 | 966,200 | 24.24 | 24.44 | 24.23 | 24.40 | 00:00:00 | | 2011-03-31 | 1,204,100 | 24.44 | 24.85 | 24.33 | 24.67 | 00:00:00 | | 2011-04-01 | 990,900 | 24.90 | 25.10 | 24.78 | 25.00 | 00:00:00 | | 2011-04-04 | 837,000 | 25.03 | 25.20 | 24.90 | 25.11 | 00:00:00 | | 2011-04-05 | 967,700 | 25.10 | 25.41 | 25.02 | 25.40 | 00:00:00 | | 2011-04-06 | 1,871,300 | 25.40 | 25.55 | 25.23 | 25.39 | 00:00:00 | | 2011-04-07 | 2,284,000 | 25.40 | 25.40 | 25.06 | 25.25 | 00:00:00 | | 2011-04-08 | 1,118,700 | 25.32 | 25.40 | 25.02 | 25.05 | 00:00:00 | | 2011-04-11 | 1,305,700 | 25.00 | 25.39 | 24.65 | 24.65 | 00:00:00 | | 2011-04-12 | 1,429,000 | 24.58 | 24.69 | 24.13 | 24.19 | 00:00:00 | | 2011-04-13 | 1,505,200 | 24.20 | 24.71 | 23.85 | 23.97 | 00:00:00 | | 2011-04-14 | 854,500 | 23.91 | 24.20 | 23.76 | 23.93 | 00:00:00 | | 2011-04-15 | 904,700 | 24.01 | 24.02 | 23.73 | 23.85 | 00:00:00 | | 2011-04-18 | 1,206,200 | 23.86 | 24.26 | 23.76 | 23.87 | 00:00:00 | | 2011-04-19 | 1,481,200 | 23.81 | 23.98 | 23.71 | 23.80 | 00:00:00 | | 2011-04-20 | 903,500 | 24.06 | 24.07 | 23.76 | 23.81 | 00:00:00 | | 2011-04-25 | 727,100 | 23.66 | 23.79 | 23.44 | 23.54 | 00:00:00 | | 2011-04-26 | 1,169,600 | 23.60 | 23.73 | 23.46 | 23.63 | 00:00:00 | | 2011-04-27 | 1,446,700 | 23.69 | 23.69 | 23.02 | 23.23 | 00:00:00 | | 2011-04-28 | 1,478,200 | 23.00 | 23.37 | 22.85 | 23.07 | 00:00:00 | | 2011-04-29 | 2,406,500 | 23.01 | 23.23 | 22.83 | 22.90 | 00:00:00 | | 2011-05-02 | 1,437,400 | 23.05 | 23.05 | 22.35 | 22.35 | 00:00:00 | | 2011-05-03 | 1,386,500 | 22.35 | 22.61 | 22.19 | 22.34 | 00:00:00 | | 2011-05-04 | 815,400 | 22.54 | 22.66 | 22.30 | 22.55 | 00:00:00 | | 2011-05-05 | 1,662,700 | 22.55 | 22.81 | 22.40 | 22.81 | 00:00:00 | | 2011-05-06 | 1,451,600 | 22.88 | 22.92 | 22.66 | 22.85 | 00:00:00 | | 2011-05-09 | 696,100 | 22.90 | 22.90 | 22.60 | 22.70 | 00:00:00 | | 2011-05-10 | 869,500 | 22.71 | 22.89 | 22.50 | 22.60 | 00:00:00 | | 2011-05-11 | 1,032,700 | 22.59 | 22.76 | 22.38 | 22.45 | 00:00:00 | | 2011-05-12 | 853,400 | 22.48 | 22.86 | 22.20 | 22.52 | 00:00:00 | | 2011-05-13 | 2,169,700 | 22.54 | 22.68 | 22.18 | 22.42 | 00:00:00 | | 2011-05-16 | 786,200 | 22.34 | 22.43 | 22.13 | 22.15 | 00:00:00 | | 2011-05-17 | 778,800 | 22.06 | 22.55 | 21.78 | 22.40 | 00:00:00 | | 2011-05-18 | 922,900 | 22.45 | 22.80 | 22.39 | 22.51 | 00:00:00 | | 2011-05-19 | 902,700 | 22.51 | 22.91 | 22.46 | 22.49 | 00:00:00 | | 2011-05-20 | 743,700 | 22.47 | 22.88 | 22.47 | 22.81 | 00:00:00 | | 2011-05-23 | 759,000 | 22.40 | 22.78 | 22.35 | 22.70 | 00:00:00 | | 2011-05-24 | 885,100 | 22.70 | 22.70 | 22.42 | 22.50 | 00:00:00 | | 2011-05-25 | 958,300 | 22.47 | 22.62 | 22.39 | 22.54 | 00:00:00 | | 2011-05-26 | 766,500 | 22.62 | 22.62 | 22.25 | 22.42 | 00:00:00 | | 2011-05-27 | 691,000 | 22.40 | 22.50 | 22.23 | 22.25 | 00:00:00 | | 2011-05-30 | 131,400 | 22.26 | 22.37 | 22.16 | 22.25 | 00:00:00 | | 2011-05-31 | 645,000 | 22.33 | 22.40 | 22.17 | 22.40 | 00:00:00 | | 2011-06-01 | 1,120,200 | 22.29 | 22.42 | 22.22 | 22.29 | 00:00:00 | | 2011-06-02 | 2,461,000 | 22.29 | 22.39 | 22.19 | 22.31 | 00:00:00 | | 2011-06-03 | 1,004,800 | 22.24 | 22.91 | 22.24 | 22.26 | 00:00:00 | | 2011-06-06 | 562,300 | 22.36 | 22.57 | 22.00 | 22.10 | 00:00:00 | | 2011-06-07 | 1,144,500 | 22.10 | 22.20 | 21.60 | 21.60 | 00:00:00 | | 2011-06-08 | 941,900 | 21.58 | 21.82 | 21.50 | 21.65 | 00:00:00 | | 2011-06-09 | 736,900 | 21.71 | 21.79 | 21.60 | 21.75 | 00:00:00 | | 2011-06-10 | 696,900 | 21.70 | 21.70 | 21.30 | 21.38 | 00:00:00 | | 2011-06-13 | 1,059,200 | 21.45 | 21.47 | 21.26 | 21.35 | 00:00:00 | | 2011-06-14 | 1,322,400 | 21.53 | 21.55 | 21.25 | 21.32 | 00:00:00 | | 2011-06-15 | 1,422,100 | 21.21 | 21.50 | 21.15 | 21.30 | 00:00:00 | | 2011-06-16 | 1,583,000 | 21.38 | 21.42 | 21.05 | 21.39 | 00:00:00 | | 2011-06-17 | 2,216,800 | 20.96 | 20.96 | 20.15 | 20.95 | 00:00:00 | | 2011-06-20 | 1,072,700 | 20.71 | 20.75 | 20.41 | 20.66 | 00:00:00 | | 2011-06-21 | 2,059,800 | 21.00 | 21.49 | 20.61 | 20.70 | 00:00:00 | | 2011-06-22 | 987,300 | 20.61 | 20.81 | 20.43 | 20.48 | 00:00:00 | | 2011-06-24 | 733,300 | 20.57 | 20.57 | 20.21 | 20.34 | 00:00:00 | | 2011-06-27 | 654,000 | 20.34 | 20.54 | 20.18 | 20.54 | 00:00:00 | | 2011-06-28 | 844,100 | 20.43 | 20.58 | 20.29 | 20.55 | 00:00:00 | | 2011-06-29 | 938,000 | 20.57 | 20.81 | 20.37 | 20.80 | 00:00:00 | | 2011-06-30 | 925,300 | 20.85 | 20.94 | 20.65 | 20.89 | 00:00:00 | | 2011-07-01 | 705,600 | 20.85 | 20.92 | 20.65 | 20.86 | 00:00:00 | | 2011-07-04 | 359,300 | 20.88 | 20.88 | 20.60 | 20.75 | 00:00:00 | | 2011-07-05 | 1,025,700 | 20.65 | 20.84 | 20.35 | 20.36 | 00:00:00 | | 2011-07-06 | 635,800 | 20.36 | 20.50 | 20.17 | 20.24 | 00:00:00 | | 2011-07-07 | 662,400 | 20.39 | 20.51 | 20.02 | 20.03 | 00:00:00 | | 2011-07-08 | 1,002,600 | 20.03 | 20.05 | 19.80 | 19.80 | 00:00:00 | | 2011-07-11 | 1,325,700 | 19.60 | 19.76 | 19.25 | 19.28 | 00:00:00 | | 2011-07-12 | 1,358,900 | 19.22 | 19.43 | 19.18 | 19.36 | 00:00:00 | | 2011-07-13 | 1,379,500 | 19.40 | 19.65 | 19.37 | 19.45 | 00:00:00 | | 2011-07-14 | 894,600 | 19.49 | 19.50 | 19.27 | 19.48 | 00:00:00 | | 2011-07-15 | 548,500 | 19.52 | 19.58 | 19.31 | 19.40 | 00:00:00 | | 2011-07-18 | 405,100 | 19.40 | 19.40 | 19.23 | 19.35 | 00:00:00 | | 2011-07-19 | 654,400 | 19.26 | 19.34 | 18.97 | 19.00 | 00:00:00 | | 2011-07-20 | 809,300 | 18.98 | 19.14 | 18.73 | 18.85 | 00:00:00 | | 2011-07-21 | 961,000 | 18.92 | 19.30 | 18.71 | 19.03 | 00:00:00 | | 2011-07-22 | 933,100 | 19.09 | 19.19 | 18.90 | 19.19 | 00:00:00 | | 2011-07-25 | 640,600 | 19.06 | 19.13 | 18.91 | 18.95 | 00:00:00 | | 2011-07-26 | 727,400 | 18.90 | 19.05 | 18.50 | 18.59 | 00:00:00 | | 2011-07-27 | 1,157,900 | 18.68 | 18.81 | 18.20 | 18.20 | 00:00:00 | | 2011-07-28 | 755,300 | 18.12 | 18.36 | 18.00 | 18.20 | 00:00:00 | | 2011-07-29 | 1,419,900 | 18.13 | 18.74 | 17.96 | 18.74 | 00:00:00 | | 2011-08-01 | 799,900 | 18.65 | 18.90 | 18.27 | 18.30 | 00:00:00 | | 2011-08-02 | 1,842,500 | 18.34 | 18.65 | 18.20 | 18.35 | 00:00:00 | | 2011-08-03 | 1,180,300 | 18.17 | 18.21 | 17.77 | 17.92 | 00:00:00 | | 2011-08-04 | 1,665,900 | 17.83 | 17.89 | 17.10 | 17.11 | 00:00:00 | | 2011-08-05 | 1,249,700 | 17.12 | 17.50 | 16.80 | 17.04 | 00:00:00 | | 2011-08-08 | 1,954,500 | 16.57 | 16.80 | 15.51 | 15.75 | 00:00:00 | | 2011-08-09 | 1,969,800 | 15.44 | 16.16 | 15.29 | 15.96 | 00:00:00 | | 2011-08-10 | 1,472,500 | 15.98 | 15.98 | 15.42 | 15.75 | 00:00:00 | | 2011-08-11 | 1,136,900 | 15.75 | 16.42 | 15.66 | 16.25 | 00:00:00 | | 2011-08-12 | 1,669,300 | 16.28 | 16.45 | 15.72 | 15.97 | 00:00:00 | | 2011-08-15 | 1,450,900 | 15.96 | 16.68 | 15.96 | 16.58 | 00:00:00 | | 2011-08-16 | 1,194,100 | 16.40 | 16.99 | 16.32 | 16.99 | 00:00:00 | | 2011-08-17 | 1,767,300 | 16.86 | 16.98 | 16.38 | 16.89 | 00:00:00 | | 2011-08-18 | 912,200 | 16.44 | 16.65 | 15.96 | 16.65 | 00:00:00 | | 2011-08-19 | 642,600 | 16.39 | 16.73 | 16.28 | 16.30 | 00:00:00 | | 2011-08-22 | 922,700 | 16.76 | 17.06 | 16.49 | 16.61 | 00:00:00 | | 2011-08-23 | 1,878,700 | 16.85 | 16.85 | 15.55 | 16.00 | 00:00:00 | | 2011-08-24 | 1,145,100 | 16.05 | 16.05 | 15.66 | 15.85 | 00:00:00 | | 2011-08-25 | 882,400 | 15.84 | 15.97 | 15.63 | 15.94 | 00:00:00 | | 2011-08-26 | 748,700 | 15.90 | 16.13 | 15.72 | 15.90 | 00:00:00 | | 2011-08-29 | 749,100 | 15.90 | 16.33 | 15.90 | 16.13 | 00:00:00 | | 2011-08-30 | 811,200 | 16.12 | 16.22 | 15.90 | 16.09 | 00:00:00 | | 2011-08-31 | 1,499,900 | 16.16 | 16.40 | 16.11 | 16.30 | 00:00:00 | | 2011-09-01 | 1,129,700 | 16.47 | 16.65 | 16.30 | 16.30 | 00:00:00 | | 2011-09-02 | 1,670,100 | 16.18 | 16.47 | 16.07 | 16.07 | 00:00:00 | | 2011-09-05 | 486,000 | 15.92 | 16.25 | 15.91 | 16.04 | 00:00:00 | | 2011-09-06 | 1,012,600 | 15.89 | 16.82 | 15.81 | 16.76 | 00:00:00 | | 2011-09-08 | 993,900 | 16.86 | 17.07 | 16.56 | 16.56 | 00:00:00 | | 2011-09-09 | 811,600 | 16.52 | 16.57 | 16.12 | 16.28 | 00:00:00 | | 2011-09-12 | 821,800 | 16.11 | 16.37 | 16.00 | 16.33 | 00:00:00 | | 2011-09-13 | 842,100 | 16.35 | 16.45 | 16.20 | 16.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
