TR4DER - ELETROBRAS -ON [ELET3.SA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-03-08	763,500	18.91	18.95	18.46	18.46	00:00:00
2012-03-12	577,100	18.16	18.40	18.11	18.33	00:00:00
2012-03-13	901,300	18.43	18.70	18.26	18.70	00:00:00
2012-03-14	1,047,700	18.68	18.79	18.10	18.32	00:00:00
2012-03-15	1,098,900	18.26	18.36	17.50	17.52	00:00:00
2012-03-16	1,099,100	17.67	17.90	17.41	17.90	00:00:00
2012-03-19	1,056,300	17.84	17.84	17.66	17.75	00:00:00
2012-03-20	722,000	17.70	17.77	17.50	17.64	00:00:00
2012-03-21	621,300	17.64	17.71	17.31	17.31	00:00:00
2012-03-23	823,600	17.36	17.47	17.23	17.43	00:00:00
2012-03-26	1,095,000	17.47	17.55	17.27	17.44	00:00:00
2012-03-27	727,400	17.43	17.63	17.34	17.56	00:00:00
2012-03-28	1,094,700	17.59	17.67	17.47	17.59	00:00:00
2012-03-29	832,100	17.55	17.56	17.23	17.28	00:00:00
2012-03-30	855,300	17.30	17.38	16.88	17.14	00:00:00
2012-04-02	784,500	17.18	17.45	16.91	17.38	00:00:00
2012-04-03	1,812,800	17.39	17.44	16.55	16.70	00:00:00
2012-04-04	939,800	16.59	16.86	16.39	16.80	00:00:00
2012-04-05	372,500	16.76	16.87	16.48	16.48	00:00:00
2012-04-09	491,400	16.20	16.39	16.14	16.17	00:00:00
2012-04-10	836,600	16.17	16.17	15.85	15.89	00:00:00
2012-04-11	793,500	15.90	15.99	15.72	15.73	00:00:00
2012-04-12	732,300	15.84	16.11	15.69	16.11	00:00:00
2012-04-13	467,600	16.00	16.14	15.68	15.82	00:00:00
2012-04-16	666,200	15.98	16.08	15.41	15.65	00:00:00
2012-04-17	2,605,000	16.10	16.88	16.04	16.84	00:00:00
2012-04-18	2,058,500	16.86	17.13	16.26	16.34	00:00:00
2012-04-19	576,000	16.31	16.37	16.02	16.07	00:00:00
2012-04-20	882,100	16.21	16.26	15.85	15.85	00:00:00
2012-04-23	1,432,900	15.70	16.26	15.69	16.16	00:00:00
2012-04-24	1,503,400	16.18	16.56	16.18	16.55	00:00:00
2012-04-25	1,607,600	16.88	17.10	16.27	16.34	00:00:00
2012-04-26	3,578,700	16.40	16.44	16.05	16.20	00:00:00
2012-04-27	3,306,400	16.25	16.33	16.15	16.15	00:00:00
2012-04-30	1,053,800	16.25	16.33	16.16	16.30	00:00:00
2012-05-02	1,589,700	16.32	16.57	16.08	16.38	00:00:00
2012-05-03	1,124,900	16.40	16.51	16.11	16.11	00:00:00
2012-05-04	1,794,500	16.16	16.28	16.00	16.00	00:00:00
2012-05-07	910,200	16.15	16.29	16.07	16.19	00:00:00
2012-05-08	1,320,200	16.17	16.22	16.00	16.05	00:00:00
2012-05-09	667,700	15.91	16.10	15.91	16.03	00:00:00
2012-05-10	923,700	16.07	16.29	16.07	16.28	00:00:00
2012-05-11	715,400	16.25	16.36	16.11	16.20	00:00:00
2012-05-14	1,173,000	16.18	16.29	15.67	15.73	00:00:00
2012-05-16	1,499,400	15.97	16.10	15.61	16.04	00:00:00
2012-05-21	1,997,100	14.50	14.50	13.85	13.90	00:00:00
2012-05-22	1,653,300	13.89	13.89	13.51	13.63	00:00:00
2012-05-23	1,789,500	13.50	13.79	13.03	13.24	00:00:00
2012-05-24	1,228,300	13.30	13.39	12.92	13.13	00:00:00
2012-05-25	977,400	13.10	13.23	12.88	12.88	00:00:00
2012-05-28	615,000	12.88	13.34	12.82	13.23	00:00:00
2012-05-29	1,406,400	13.21	13.40	12.65	12.70	00:00:00
2012-05-30	2,671,900	12.72	13.06	12.62	12.99	00:00:00
2012-05-31	1,698,600	12.89	13.39	12.89	13.27	00:00:00
2012-06-01	1,372,400	13.19	13.20	12.92	13.01	00:00:00
2012-06-05	1,064,100	13.17	13.25	12.81	12.83	00:00:00
2012-06-06	1,925,900	12.94	13.31	12.87	13.30	00:00:00
2012-06-08	2,268,200	13.23	13.76	13.10	13.70	00:00:00
2012-06-11	1,375,100	13.72	13.76	13.43	13.48	00:00:00
2012-06-12	954,300	13.46	13.90	13.46	13.88	00:00:00
2012-06-13	1,761,500	13.80	14.07	13.71	14.06	00:00:00
2012-06-14	1,148,000	13.96	14.07	13.78	14.03	00:00:00
2012-06-15	6,913,000	14.02	14.97	13.90	14.39	00:00:00
2012-06-18	1,135,500	14.16	14.35	14.04	14.15	00:00:00
2012-06-19	2,053,400	14.30	14.50	14.05	14.16	00:00:00
2012-06-20	1,019,300	14.24	14.30	13.99	14.28	00:00:00
2012-06-21	776,300	14.28	14.34	14.06	14.20	00:00:00
2012-06-22	771,600	14.19	14.33	13.75	13.77	00:00:00
2012-06-25	230,700	13.75	13.77	13.61	13.63	00:00:00
2012-06-26	1,055,900	13.69	13.83	13.55	13.67	00:00:00
2012-06-27	1,208,200	13.66	14.13	13.66	13.92	00:00:00
2012-06-28	954,100	13.92	14.24	13.89	14.06	00:00:00
2012-06-29	853,800	14.17	14.35	14.06	14.25	00:00:00
2012-07-02	726,600	14.09	14.36	14.09	14.27	00:00:00
2012-07-03	1,225,600	14.32	14.59	14.06	14.59	00:00:00
2012-07-04	527,900	14.55	14.78	14.47	14.68	00:00:00
2012-07-05	640,200	14.74	14.85	14.45	14.61	00:00:00
2012-07-06	741,600	14.42	14.42	14.07	14.10	00:00:00
2012-07-10	838,800	14.06	14.12	13.75	13.80	00:00:00
2012-07-11	743,700	13.80	13.85	13.45	13.58	00:00:00
2012-07-12	589,100	13.71	13.84	13.69	13.69	00:00:00
2012-07-13	721,200	13.65	13.79	13.55	13.60	00:00:00
2012-07-16	771,400	13.61	13.75	13.42	13.56	00:00:00
2012-07-17	869,600	13.74	13.80	13.42	13.75	00:00:00
2012-07-18	475,900	13.73	13.99	13.60	13.95	00:00:00
2012-07-19	700,900	14.05	14.24	13.83	14.04	00:00:00
2012-07-20	439,500	13.87	13.93	13.72	13.75	00:00:00
2012-07-23	925,400	13.46	13.69	13.27	13.41	00:00:00
2012-07-24	707,700	13.49	13.49	13.24	13.26	00:00:00
2012-07-25	720,800	13.29	13.32	13.25	13.25	00:00:00
2012-07-26	1,121,800	13.39	13.40	12.96	13.12	00:00:00
2012-07-27	1,538,700	13.45	14.05	13.37	13.96	00:00:00
2012-07-31	878,300	14.11	14.32	13.86	14.15	00:00:00
2012-08-01	1,117,100	14.16	14.50	14.04	14.27	00:00:00
2012-08-02	635,100	14.12	14.20	13.73	13.93	00:00:00
2012-08-03	1,005,100	14.35	14.45	14.13	14.45	00:00:00
2012-08-06	677,500	14.77	14.78	14.66	14.66	00:00:00
2012-08-07	972,200	14.55	14.90	14.55	14.79	00:00:00
2012-08-08	811,800	15.04	15.07	14.96	15.06	00:00:00
2012-08-09	903,300	14.81	15.25	14.81	15.25	00:00:00
2012-08-10	966,800	15.06	15.26	15.06	15.20	00:00:00
2012-08-14	1,017,300	15.21	15.41	15.14	15.19	00:00:00
2012-08-15	1,676,400	15.30	15.65	15.30	15.64	00:00:00
2012-08-16	630,900	15.85	15.85	15.50	15.73	00:00:00
2012-08-17	1,318,700	15.74	15.85	15.29	15.35	00:00:00
2012-08-20	1,202,000	15.48	16.10	15.36	15.94	00:00:00
2012-08-21	484,800	15.90	16.06	15.46	15.52	00:00:00
2012-08-22	1,423,000	15.60	15.80	15.31	15.67	00:00:00
2012-08-23	1,147,700	15.48	15.63	15.01	15.19	00:00:00
2012-08-24	1,145,200	15.19	15.30	14.99	15.10	00:00:00
2012-08-27	872,000	15.00	15.17	14.85	15.06	00:00:00
2012-08-28	832,600	15.14	15.29	14.91	15.27	00:00:00
2012-08-29	1,777,200	15.17	15.23	14.83	14.90	00:00:00
2012-08-30	2,047,700	14.90	15.01	14.18	14.18	00:00:00
2012-08-31	7,735,200	13.15	13.90	12.90	13.02	00:00:00
2012-09-03	1,565,000	12.90	13.49	12.90	13.10	00:00:00
2012-09-04	5,555,700	13.10	13.17	12.87	13.09	00:00:00
2012-09-05	1,198,100	13.13	13.34	13.02	13.22	00:00:00
2012-09-06	1,707,900	13.31	13.43	13.05	13.05	00:00:00
2012-09-07	0	13.05	13.05	13.05	13.05	00:00:00
2012-09-10	2,224,500	13.15	13.24	12.94	12.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >>