|
 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 | | 2013-03-15 | 2,456,400 | 6.90 | 6.98 | 6.73 | 6.76 | 00:00:00 | | 2013-03-18 | 1,021,300 | 6.79 | 6.81 | 6.65 | 6.80 | 00:00:00 | | 2013-03-19 | 1,440,600 | 6.79 | 6.91 | 6.65 | 6.77 | 00:00:00 | | 2013-03-20 | 2,559,800 | 6.80 | 6.80 | 6.43 | 6.52 | 00:00:00 | | 2013-03-21 | 2,021,700 | 6.55 | 6.57 | 6.30 | 6.33 | 00:00:00 | | 2013-03-22 | 1,403,200 | 6.36 | 6.54 | 6.33 | 6.38 | 00:00:00 | | 2013-03-28 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2013-03-29 | 0 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2013-04-01 | 2,118,400 | 6.97 | 7.13 | 6.86 | 6.93 | 00:00:00 | | 2013-04-02 | 1,941,100 | 6.97 | 7.13 | 6.68 | 6.69 | 00:00:00 | | 2013-04-03 | 2,247,200 | 6.68 | 6.79 | 6.49 | 6.61 | 00:00:00 | | 2013-04-04 | 2,285,500 | 6.69 | 6.69 | 6.36 | 6.45 | 00:00:00 | | 2013-04-05 | 2,489,000 | 6.50 | 6.60 | 6.38 | 6.47 | 00:00:00 | | 2013-04-08 | 1,885,900 | 6.47 | 6.52 | 6.22 | 6.30 | 00:00:00 | | 2013-04-09 | 1,446,200 | 6.35 | 6.40 | 6.25 | 6.29 | 00:00:00 | | 2013-04-10 | 2,275,600 | 6.36 | 6.45 | 6.25 | 6.25 | 00:00:00 | | 2013-04-11 | 2,209,400 | 6.30 | 6.31 | 6.07 | 6.20 | 00:00:00 | | 2013-04-12 | 1,900,100 | 6.25 | 6.30 | 6.01 | 6.08 | 00:00:00 | | 2013-04-15 | 3,051,600 | 6.03 | 6.04 | 5.57 | 5.61 | 00:00:00 | | 2013-04-16 | 2,412,500 | 5.76 | 5.84 | 5.60 | 5.63 | 00:00:00 | | 2013-04-17 | 4,129,500 | 5.50 | 5.63 | 5.29 | 5.35 | 00:00:00 | | 2013-04-18 | 2,979,500 | 5.40 | 5.40 | 5.10 | 5.22 | 00:00:00 | | 2013-04-19 | 1,390,800 | 5.28 | 5.32 | 5.21 | 5.32 | 00:00:00 | | 2013-04-22 | 1,828,900 | 5.35 | 5.52 | 5.21 | 5.43 | 00:00:00 | | 2013-04-23 | 2,230,100 | 5.49 | 5.56 | 5.43 | 5.53 | 00:00:00 | | 2013-04-24 | 2,026,500 | 5.43 | 5.58 | 5.41 | 5.48 | 00:00:00 | | 2013-04-25 | 2,148,600 | 5.52 | 5.62 | 5.38 | 5.39 | 00:00:00 | | 2013-04-29 | 2,603,000 | 5.35 | 5.39 | 5.20 | 5.24 | 00:00:00 | | 2013-05-01 | 0 | 5.44 | 5.44 | 5.44 | 5.44 | 00:00:00 | | 2013-05-02 | 4,443,200 | 5.21 | 5.27 | 5.04 | 5.15 | 00:00:00 | | 2013-05-03 | 4,845,300 | 5.21 | 5.24 | 5.02 | 5.04 | 00:00:00 | | 2013-05-06 | 6,515,500 | 5.07 | 5.08 | 4.80 | 4.90 | 00:00:00 | | 2013-05-07 | 1,396,300 | 4.85 | 4.98 | 4.85 | 4.94 | 00:00:00 | | 2013-05-08 | 2,096,000 | 5.02 | 5.05 | 4.85 | 4.90 | 00:00:00 | | 2013-05-09 | 1,752,800 | 4.96 | 4.99 | 4.82 | 4.86 | 00:00:00 | | 2013-05-10 | 3,094,200 | 4.87 | 4.88 | 4.80 | 4.84 | 00:00:00 | | 2013-05-13 | 1,766,100 | 4.81 | 4.85 | 4.73 | 4.73 | 00:00:00 | | 2013-05-14 | 3,312,100 | 4.76 | 4.78 | 4.60 | 4.65 | 00:00:00 | | 2013-05-15 | 1,497,500 | 4.60 | 4.74 | 4.60 | 4.71 | 00:00:00 | | 2013-05-16 | 6,289,500 | 4.67 | 5.20 | 4.66 | 5.18 | 00:00:00 | | 2013-05-17 | 5,210,100 | 5.20 | 5.55 | 5.06 | 5.10 | 00:00:00 | | 2013-05-20 | 4,016,700 | 5.20 | 5.55 | 4.88 | 5.25 | 00:00:00 | | 2013-05-21 | 2,958,300 | 5.20 | 5.59 | 5.19 | 5.56 | 00:00:00 | | 2013-05-22 | 4,920,400 | 5.58 | 6.13 | 5.57 | 5.97 | 00:00:00 | | 2013-05-23 | 3,978,700 | 5.85 | 6.25 | 5.71 | 6.06 | 00:00:00 | | 2013-05-24 | 3,378,900 | 6.02 | 6.22 | 6.00 | 6.18 | 00:00:00 | | 2013-05-27 | 689,100 | 6.20 | 6.20 | 6.08 | 6.12 | 00:00:00 | | 2013-05-28 | 2,222,400 | 6.17 | 6.30 | 6.17 | 6.30 | 00:00:00 | | 2013-05-29 | 2,888,300 | 6.24 | 6.28 | 5.95 | 5.96 | 00:00:00 | | 2013-05-30 | 0 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | | 2013-05-31 | 3,335,000 | 5.95 | 5.95 | 5.50 | 5.66 | 00:00:00 | | 2013-06-25 | 1,571,300 | 4.65 | 4.65 | 4.53 | 4.62 | 00:00:00 | | 2013-06-26 | 1,287,900 | 4.66 | 4.72 | 4.56 | 4.56 | 00:00:00 | | 2013-06-27 | 1,507,000 | 4.63 | 4.73 | 4.56 | 4.66 | 00:00:00 | | 2013-06-28 | 2,184,700 | 4.60 | 4.68 | 4.55 | 4.63 | 00:00:00 | | 2013-07-01 | 1,236,400 | 4.60 | 4.69 | 4.55 | 4.58 | 00:00:00 | | 2013-07-02 | 2,436,400 | 4.59 | 4.60 | 4.40 | 4.48 | 00:00:00 | | 2013-07-03 | 1,895,200 | 4.41 | 4.63 | 4.35 | 4.41 | 00:00:00 | | 2013-07-04 | 2,339,800 | 4.50 | 4.58 | 4.45 | 4.47 | 00:00:00 | | 2013-07-05 | 3,174,000 | 4.45 | 4.51 | 4.30 | 4.41 | 00:00:00 | | 2013-07-08 | 1,807,800 | 4.42 | 4.51 | 4.41 | 4.43 | 00:00:00 | | 2013-07-09 | 0 | 4.43 | 4.43 | 4.43 | 4.43 | 00:00:00 | | 2013-07-10 | 1,585,200 | 4.54 | 4.58 | 4.47 | 4.56 | 00:00:00 | | 2013-07-11 | 2,118,600 | 4.65 | 4.75 | 4.56 | 4.75 | 00:00:00 | | 2013-07-12 | 2,159,800 | 4.75 | 4.85 | 4.65 | 4.78 | 00:00:00 | | 2013-07-15 | 1,537,900 | 4.79 | 5.00 | 4.79 | 4.91 | 00:00:00 | | 2013-07-16 | 1,460,200 | 4.99 | 5.05 | 4.82 | 4.85 | 00:00:00 | | 2013-07-17 | 1,315,600 | 4.91 | 5.03 | 4.81 | 4.83 | 00:00:00 | | 2013-07-18 | 1,784,600 | 4.80 | 4.95 | 4.71 | 4.73 | 00:00:00 | | 2013-07-19 | 3,557,300 | 4.69 | 4.69 | 4.44 | 4.62 | 00:00:00 | | 2013-07-22 | 1,593,400 | 4.67 | 4.90 | 4.65 | 4.82 | 00:00:00 | | 2013-07-23 | 1,380,700 | 4.87 | 4.92 | 4.79 | 4.84 | 00:00:00 | | 2013-07-24 | 1,404,900 | 4.89 | 4.92 | 4.71 | 4.75 | 00:00:00 | | 2013-07-25 | 2,026,200 | 4.72 | 4.92 | 4.71 | 4.88 | 00:00:00 | | 2013-07-29 | 1,125,700 | 4.94 | 4.97 | 4.83 | 4.88 | 00:00:00 | | 2013-07-30 | 3,171,200 | 4.90 | 4.92 | 4.68 | 4.71 | 00:00:00 | | 2013-08-13 | 2,880,200 | 5.06 | 5.06 | 4.92 | 4.97 | 00:00:00 | | 2013-08-15 | 3,696,700 | 4.96 | 5.06 | 4.81 | 4.97 | 00:00:00 | | 2013-08-16 | 2,875,900 | 4.97 | 5.10 | 4.88 | 5.05 | 00:00:00 | | 2013-08-19 | 2,995,700 | 5.02 | 5.16 | 4.94 | 4.97 | 00:00:00 | | 2013-09-05 | 2,256,400 | 5.26 | 5.47 | 5.26 | 5.45 | 00:00:00 | | 2013-09-06 | 5,288,900 | 5.49 | 5.67 | 5.40 | 5.61 | 00:00:00 | | 2013-09-09 | 6,799,500 | 5.64 | 6.18 | 5.60 | 6.12 | 00:00:00 | | 2013-09-10 | 3,974,300 | 6.20 | 6.23 | 6.04 | 6.15 | 00:00:00 | | 2013-10-01 | 3,117,000 | 6.30 | 6.50 | 6.25 | 6.38 | 00:00:00 | | 2013-10-02 | 2,645,600 | 6.40 | 6.57 | 6.37 | 6.49 | 00:00:00 | | 2013-10-03 | 2,316,200 | 6.54 | 6.67 | 6.50 | 6.67 | 00:00:00 | | 2013-10-04 | 2,988,200 | 6.65 | 6.74 | 6.56 | 6.63 | 00:00:00 | | 2013-10-07 | 1,653,100 | 6.65 | 6.72 | 6.58 | 6.72 | 00:00:00 | | 2013-10-08 | 2,735,700 | 6.70 | 6.73 | 6.56 | 6.60 | 00:00:00 | | 2013-10-23 | 2,232,200 | 7.56 | 7.62 | 7.33 | 7.37 | 00:00:00 | | 2013-10-24 | 1,787,700 | 7.42 | 7.45 | 7.12 | 7.16 | 00:00:00 | | 2013-10-25 | 1,108,700 | 7.20 | 7.35 | 7.15 | 7.16 | 00:00:00 | | 2013-10-28 | 1,472,800 | 7.15 | 7.39 | 7.14 | 7.34 | 00:00:00 | | 2013-10-29 | 1,364,200 | 7.38 | 7.47 | 7.25 | 7.34 | 00:00:00 | | 2013-10-30 | 2,168,800 | 7.36 | 7.39 | 7.05 | 7.10 | 00:00:00 | | 2013-10-31 | 2,936,800 | 7.11 | 7.25 | 7.00 | 7.10 | 00:00:00 | | 2013-11-01 | 3,619,900 | 7.10 | 7.16 | 6.72 | 6.75 | 00:00:00 | | 2013-11-04 | 1,962,500 | 6.79 | 6.85 | 6.72 | 6.75 | 00:00:00 | | 2013-11-05 | 2,826,600 | 6.79 | 6.81 | 6.32 | 6.40 | 00:00:00 | | 2013-11-06 | 4,846,900 | 6.37 | 6.38 | 6.08 | 6.12 | 00:00:00 | | 2013-11-07 | 3,993,600 | 6.09 | 6.35 | 6.07 | 6.10 | 00:00:00 | | 2013-11-08 | 2,345,900 | 6.15 | 6.20 | 5.99 | 6.00 | 00:00:00 | | 2013-11-11 | 2,117,000 | 6.01 | 6.05 | 5.82 | 5.96 | 00:00:00 | | 2013-11-12 | 3,034,200 | 5.93 | 6.10 | 5.90 | 6.02 | 00:00:00 | | 2013-11-13 | 2,169,900 | 6.02 | 6.18 | 5.92 | 6.15 | 00:00:00 | | 2013-11-14 | 2,083,800 | 6.19 | 6.26 | 6.12 | 6.18 | 00:00:00 | | 2013-11-15 | 0 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | | 2013-11-18 | 3,504,700 | 6.00 | 6.29 | 5.95 | 6.25 | 00:00:00 | | 2013-11-19 | 3,887,300 | 6.20 | 6.30 | 5.84 | 5.90 | 00:00:00 | | 2013-11-20 | 0 | 5.90 | 5.90 | 5.90 | 5.90 | 00:00:00 | | 2013-11-21 | 2,844,000 | 5.81 | 6.07 | 5.61 | 6.00 | 00:00:00 | | 2013-11-22 | 2,198,400 | 5.97 | 6.16 | 5.92 | 6.07 | 00:00:00 | | 2013-11-25 | 2,394,300 | 6.11 | 6.24 | 5.96 | 6.11 | 00:00:00 | | 2013-11-26 | 3,545,000 | 6.10 | 6.15 | 5.91 | 5.94 | 00:00:00 | | 2013-11-27 | 3,231,300 | 5.96 | 5.99 | 5.85 | 5.91 | 00:00:00 | | 2013-11-28 | 1,534,600 | 5.96 | 6.04 | 5.78 | 5.81 | 00:00:00 | | 2013-11-29 | 1,629,800 | 5.86 | 5.99 | 5.86 | 5.92 | 00:00:00 | | 2013-12-02 | 2,475,900 | 5.84 | 5.93 | 5.76 | 5.80 | 00:00:00 | | 2013-12-03 | 4,152,300 | 5.72 | 5.87 | 5.65 | 5.72 | 00:00:00 | | 2013-12-04 | 1,806,000 | 5.74 | 5.82 | 5.66 | 5.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
