|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 44,000 | 32.20 | 32.60 | 32.00 | 32.20 | 00:00:00 | | 2000-12-05 | 1,246,000 | 33.50 | 34.60 | 32.79 | 34.50 | 00:00:00 | | 2000-12-06 | 618,600 | 34.60 | 34.60 | 33.70 | 33.70 | 00:00:00 | | 2000-12-07 | 486,400 | 34.00 | 36.00 | 33.70 | 35.80 | 00:00:00 | | 2000-12-08 | 766,600 | 35.70 | 37.30 | 35.70 | 36.50 | 00:00:00 | | 2000-12-11 | 341,600 | 36.99 | 37.30 | 36.00 | 36.30 | 00:00:00 | | 2000-12-12 | 0 | 36.30 | 36.30 | 36.30 | 36.30 | 00:00:00 | | 2000-12-13 | 507,000 | 35.90 | 37.30 | 35.40 | 36.80 | 00:00:00 | | 2000-12-14 | 681,200 | 36.70 | 36.80 | 36.00 | 36.30 | 00:00:00 | | 2000-12-15 | 268,600 | 36.99 | 36.99 | 35.60 | 35.79 | 00:00:00 | | 2000-12-18 | 233,200 | 36.50 | 36.90 | 35.91 | 36.00 | 00:00:00 | | 2000-12-19 | 329,400 | 36.00 | 37.00 | 36.00 | 36.90 | 00:00:00 | | 2000-12-20 | 418,600 | 35.50 | 36.40 | 35.50 | 35.80 | 00:00:00 | | 2000-12-21 | 468,000 | 35.80 | 36.30 | 34.60 | 35.40 | 00:00:00 | | 2000-12-22 | 265,000 | 35.30 | 35.40 | 34.80 | 34.90 | 00:00:00 | | 2000-12-25 | 0 | 34.90 | 34.90 | 34.90 | 34.90 | 00:00:00 | | 2000-12-26 | 112,800 | 34.90 | 35.00 | 34.00 | 34.20 | 00:00:00 | | 2000-12-27 | 317,400 | 34.11 | 35.10 | 33.60 | 34.80 | 00:00:00 | | 2000-12-28 | 2,830,000 | 35.10 | 36.10 | 34.60 | 36.05 | 00:00:00 | | 2000-12-29 | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 00:00:00 | | 2001-01-01 | 0 | 36.05 | 36.05 | 36.05 | 36.05 | 00:00:00 | | 2001-01-02 | 471,600 | 34.00 | 34.00 | 33.00 | 33.50 | 00:00:00 | | 2001-01-03 | 569,000 | 32.60 | 37.49 | 32.60 | 37.49 | 00:00:00 | | 2001-01-04 | 420,600 | 36.50 | 37.49 | 35.70 | 35.70 | 00:00:00 | | 2001-01-05 | 357,400 | 36.20 | 36.70 | 34.40 | 34.40 | 00:00:00 | | 2001-01-08 | 240,800 | 34.30 | 37.00 | 34.20 | 35.90 | 00:00:00 | | 2001-01-09 | 638,000 | 37.03 | 37.70 | 36.00 | 37.70 | 00:00:00 | | 2001-01-10 | 503,200 | 37.40 | 37.70 | 36.70 | 37.31 | 00:00:00 | | 2001-01-11 | 546,400 | 37.29 | 38.40 | 36.90 | 38.02 | 00:00:00 | | 2001-01-12 | 688,200 | 38.50 | 39.20 | 38.01 | 38.80 | 00:00:00 | | 2001-01-15 | 235,200 | 38.80 | 39.70 | 38.40 | 39.70 | 00:00:00 | | 2001-01-16 | 756,400 | 39.70 | 39.70 | 38.50 | 38.70 | 00:00:00 | | 2001-01-17 | 564,600 | 38.70 | 40.39 | 38.70 | 39.80 | 00:00:00 | | 2001-01-18 | 662,600 | 39.00 | 42.10 | 39.00 | 41.39 | 00:00:00 | | 2001-01-19 | 215,400 | 41.50 | 42.00 | 40.50 | 40.70 | 00:00:00 | | 2001-01-22 | 203,600 | 40.50 | 41.50 | 40.30 | 41.22 | 00:00:00 | | 2001-01-23 | 877,800 | 41.50 | 43.30 | 41.40 | 43.01 | 00:00:00 | | 2001-01-24 | 325,800 | 43.30 | 43.50 | 42.00 | 42.00 | 00:00:00 | | 2001-01-25 | 0 | 42.00 | 42.00 | 42.00 | 42.00 | 00:00:00 | | 2001-01-26 | 436,400 | 41.00 | 45.00 | 41.00 | 43.00 | 00:00:00 | | 2001-01-29 | 621,600 | 43.00 | 43.70 | 43.00 | 43.02 | 00:00:00 | | 2001-01-30 | 495,000 | 43.00 | 43.20 | 41.80 | 42.00 | 00:00:00 | | 2001-01-31 | 502,800 | 42.30 | 43.00 | 41.80 | 41.80 | 00:00:00 | | 2001-02-01 | 808,400 | 41.50 | 41.50 | 39.80 | 39.80 | 00:00:00 | | 2001-02-02 | 593,400 | 39.79 | 40.70 | 39.50 | 39.80 | 00:00:00 | | 2001-02-05 | 411,400 | 39.80 | 39.80 | 39.00 | 39.40 | 00:00:00 | | 2001-02-06 | 386,200 | 41.00 | 41.00 | 39.50 | 40.09 | 00:00:00 | | 2001-02-07 | 268,400 | 39.20 | 40.30 | 39.20 | 40.10 | 00:00:00 | | 2001-02-08 | 465,000 | 40.10 | 42.00 | 40.10 | 41.60 | 00:00:00 | | 2001-02-09 | 274,600 | 41.20 | 42.30 | 41.20 | 41.65 | 00:00:00 | | 2001-02-12 | 646,200 | 42.50 | 43.00 | 41.70 | 42.10 | 00:00:00 | | 2001-02-13 | 705,600 | 42.20 | 43.10 | 42.20 | 43.00 | 00:00:00 | | 2001-02-14 | 533,200 | 42.00 | 43.98 | 42.00 | 43.96 | 00:00:00 | | 2001-02-15 | 600,400 | 43.95 | 44.25 | 43.10 | 43.50 | 00:00:00 | | 2001-02-16 | 694,800 | 44.00 | 44.00 | 39.80 | 39.80 | 00:00:00 | | 2001-02-19 | 261,600 | 40.10 | 40.50 | 39.10 | 39.40 | 00:00:00 | | 2001-02-20 | 660,800 | 39.00 | 39.70 | 38.00 | 38.70 | 00:00:00 | | 2001-02-21 | 578,800 | 37.50 | 38.70 | 37.00 | 37.00 | 00:00:00 | | 2001-02-22 | 517,400 | 37.30 | 38.30 | 37.20 | 38.20 | 00:00:00 | | 2001-02-23 | 278,800 | 38.30 | 38.80 | 38.20 | 38.51 | 00:00:00 | | 2001-02-26 | 0 | 38.51 | 38.51 | 38.51 | 38.51 | 00:00:00 | | 2001-02-27 | 0 | 38.51 | 38.51 | 38.51 | 38.51 | 00:00:00 | | 2001-02-28 | 439,000 | 37.30 | 40.03 | 37.30 | 40.03 | 00:00:00 | | 2001-03-01 | 379,200 | 39.00 | 41.20 | 39.00 | 40.60 | 00:00:00 | | 2001-03-02 | 315,400 | 40.10 | 42.10 | 39.01 | 41.51 | 00:00:00 | | 2001-03-05 | 422,800 | 41.00 | 41.50 | 39.80 | 39.99 | 00:00:00 | | 2001-03-06 | 353,000 | 40.10 | 41.30 | 39.00 | 39.00 | 00:00:00 | | 2001-03-07 | 708,200 | 39.50 | 39.50 | 38.51 | 39.10 | 00:00:00 | | 2001-03-08 | 1,673,400 | 41.70 | 42.20 | 39.00 | 41.70 | 00:00:00 | | 2001-03-09 | 1,059,600 | 41.90 | 44.00 | 41.40 | 43.20 | 00:00:00 | | 2001-03-12 | 840,400 | 44.20 | 44.52 | 43.00 | 44.20 | 00:00:00 | | 2001-03-13 | 835,800 | 43.00 | 44.20 | 42.80 | 43.00 | 00:00:00 | | 2001-03-14 | 835,800 | 43.00 | 44.20 | 42.80 | 43.00 | 00:00:00 | | 2001-03-15 | 387,200 | 41.56 | 42.50 | 40.50 | 41.56 | 00:00:00 | | 2001-03-16 | 239,200 | 41.00 | 42.50 | 41.00 | 41.71 | 00:00:00 | | 2001-03-19 | 224,000 | 43.25 | 43.25 | 39.01 | 40.05 | 00:00:00 | | 2001-03-20 | 198,000 | 40.00 | 41.60 | 40.00 | 40.11 | 00:00:00 | | 2001-03-21 | 336,000 | 40.00 | 42.20 | 40.00 | 41.17 | 00:00:00 | | 2001-03-22 | 690,600 | 38.33 | 41.00 | 38.00 | 38.33 | 00:00:00 | | 2001-03-23 | 501,600 | 39.70 | 39.70 | 38.00 | 39.70 | 00:00:00 | | 2001-03-26 | 290,400 | 41.00 | 41.50 | 39.70 | 41.00 | 00:00:00 | | 2001-03-27 | 708,600 | 41.15 | 41.50 | 40.50 | 41.15 | 00:00:00 | | 2001-03-28 | 270,400 | 40.80 | 41.20 | 40.50 | 40.80 | 00:00:00 | | 2001-03-29 | 697,200 | 40.00 | 41.40 | 39.55 | 40.00 | 00:00:00 | | 2001-03-30 | 504,600 | 41.50 | 42.00 | 39.00 | 41.50 | 00:00:00 | | 2001-04-02 | 835,800 | 41.60 | 42.00 | 40.50 | 41.60 | 00:00:00 | | 2001-04-03 | 296,600 | 39.90 | 41.60 | 39.50 | 39.90 | 00:00:00 | | 2001-04-04 | 449,400 | 40.00 | 41.10 | 39.50 | 40.00 | 00:00:00 | | 2001-04-05 | 471,200 | 40.15 | 40.80 | 40.00 | 40.15 | 00:00:00 | | 2001-04-06 | 388,400 | 38.30 | 40.57 | 38.00 | 38.30 | 00:00:00 | | 2001-04-09 | 245,800 | 39.80 | 39.80 | 38.30 | 39.80 | 00:00:00 | | 2001-04-10 | 385,800 | 39.80 | 40.60 | 39.80 | 39.80 | 00:00:00 | | 2001-04-11 | 819,200 | 37.33 | 40.00 | 37.00 | 37.33 | 00:00:00 | | 2001-04-12 | 916,200 | 38.01 | 38.10 | 36.00 | 38.01 | 00:00:00 | | 2001-04-13 | 0 | 38.01 | 38.01 | 38.01 | 38.01 | 00:00:00 | | 2001-04-16 | 475,600 | 37.00 | 37.90 | 37.00 | 37.00 | 00:00:00 | | 2001-04-17 | 302,800 | 36.50 | 37.20 | 36.00 | 36.50 | 00:00:00 | | 2001-04-18 | 463,200 | 37.80 | 39.00 | 36.10 | 37.80 | 00:00:00 | | 2001-04-19 | 916,200 | 35.51 | 37.70 | 35.00 | 35.51 | 00:00:00 | | 2001-04-20 | 636,000 | 33.25 | 34.20 | 33.00 | 33.25 | 00:00:00 | | 2001-04-23 | 261,200 | 33.25 | 33.30 | 31.50 | 33.10 | 00:00:00 | | 2001-04-24 | 411,000 | 33.50 | 35.00 | 33.50 | 35.00 | 00:00:00 | | 2001-04-25 | 309,800 | 35.00 | 36.50 | 33.11 | 35.81 | 00:00:00 | | 2001-04-26 | 530,200 | 35.00 | 37.30 | 35.50 | 37.30 | 00:00:00 | | 2001-04-27 | 623,400 | 37.99 | 38.40 | 36.40 | 36.51 | 00:00:00 | | 2001-04-30 | 303,000 | 37.00 | 37.99 | 36.80 | 37.50 | 00:00:00 | | 2001-05-01 | 0 | 37.50 | 37.50 | 37.50 | 37.50 | 00:00:00 | | 2001-05-02 | 0 | 37.50 | 37.50 | 37.50 | 37.50 | 00:00:00 | | 2001-05-03 | 466,600 | 36.50 | 36.60 | 36.00 | 36.39 | 00:00:00 | | 2001-05-04 | 618,200 | 36.40 | 36.50 | 35.70 | 35.70 | 00:00:00 | | 2001-05-07 | 284,400 | 35.50 | 36.10 | 35.50 | 35.80 | 00:00:00 | | 2001-05-08 | 1,880,200 | 35.80 | 36.20 | 35.50 | 36.00 | 00:00:00 | | 2001-05-09 | 0 | 36.00 | 36.00 | 36.00 | 36.00 | 00:00:00 | | 2001-05-10 | 550,600 | 34.60 | 35.40 | 34.65 | 34.70 | 00:00:00 | | 2001-05-11 | 776,000 | 34.20 | 34.50 | 32.75 | 33.00 | 00:00:00 | | 2001-05-14 | 35,000 | 32.11 | 32.30 | 32.10 | 32.12 | 00:00:00 | | 2001-05-15 | 571,600 | 31.50 | 33.00 | 31.50 | 32.30 | 00:00:00 | | 2001-05-16 | 256,800 | 31.00 | 34.00 | 32.00 | 33.85 | 00:00:00 | | 2001-05-17 | 454,000 | 33.85 | 35.20 | 33.85 | 34.20 | 00:00:00 | | 2001-05-18 | 518,400 | 34.50 | 34.50 | 33.01 | 33.50 | 00:00:00 | | 2001-05-21 | 351,600 | 32.90 | 33.00 | 31.70 | 32.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
