|
 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 | | 2013-12-04 | 1,806,000 | 5.74 | 5.82 | 5.66 | 5.71 | 00:00:00 | | 2013-12-05 | 2,433,400 | 5.74 | 5.95 | 5.66 | 5.82 | 00:00:00 | | 2013-12-06 | 2,723,200 | 5.92 | 5.98 | 5.73 | 5.95 | 00:00:00 | | 2013-12-09 | 1,510,900 | 6.00 | 6.03 | 5.87 | 5.99 | 00:00:00 | | 2013-12-10 | 1,291,200 | 6.01 | 6.08 | 5.92 | 5.99 | 00:00:00 | | 2013-12-19 | 1,399,900 | 6.06 | 6.08 | 5.95 | 6.05 | 00:00:00 | | 2013-12-20 | 2,116,400 | 6.07 | 6.10 | 5.95 | 6.03 | 00:00:00 | | 2013-12-23 | 1,726,600 | 6.05 | 6.09 | 6.00 | 6.01 | 00:00:00 | | 2013-12-24 | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 00:00:00 | | 2013-12-25 | 0 | 6.01 | 6.01 | 6.01 | 6.01 | 00:00:00 | | 2013-12-26 | 1,364,100 | 6.01 | 6.08 | 5.97 | 6.00 | 00:00:00 | | 2013-12-27 | 1,211,900 | 5.99 | 6.03 | 5.95 | 5.95 | 00:00:00 | | 2014-01-06 | 2,757,800 | 5.95 | 6.15 | 5.80 | 6.09 | 00:00:00 | | 2014-01-07 | 2,435,800 | 6.12 | 6.20 | 5.91 | 5.91 | 00:00:00 | | 2014-01-08 | 1,899,300 | 5.94 | 5.99 | 5.85 | 5.86 | 00:00:00 | | 2014-01-09 | 2,224,500 | 5.87 | 5.89 | 5.74 | 5.79 | 00:00:00 | | 2014-01-13 | 797,800 | 5.81 | 5.83 | 5.75 | 5.78 | 00:00:00 | | 2014-01-14 | 2,470,300 | 5.80 | 5.80 | 5.66 | 5.74 | 00:00:00 | | 2014-01-15 | 3,669,500 | 5.74 | 5.76 | 5.60 | 5.65 | 00:00:00 | | 2014-01-16 | 1,860,300 | 5.66 | 5.70 | 5.37 | 5.42 | 00:00:00 | | 2014-01-17 | 1,797,900 | 5.46 | 5.52 | 5.41 | 5.41 | 00:00:00 | | 2014-01-20 | 1,462,200 | 5.44 | 5.51 | 5.38 | 5.43 | 00:00:00 | | 2014-01-21 | 1,815,000 | 5.44 | 5.51 | 5.36 | 5.38 | 00:00:00 | | 2014-01-22 | 1,774,300 | 5.43 | 5.48 | 5.33 | 5.39 | 00:00:00 | | 2014-01-23 | 1,395,700 | 5.42 | 5.44 | 5.26 | 5.26 | 00:00:00 | | 2014-01-24 | 1,854,500 | 5.25 | 5.27 | 5.13 | 5.16 | 00:00:00 | | 2014-02-14 | 1,034,600 | 5.11 | 5.15 | 5.03 | 5.04 | 00:00:00 | | 2014-02-17 | 1,807,500 | 5.04 | 5.04 | 4.75 | 4.76 | 00:00:00 | | 2014-02-18 | 3,834,900 | 4.78 | 4.80 | 4.57 | 4.57 | 00:00:00 | | 2014-02-19 | 2,018,800 | 4.57 | 4.77 | 4.55 | 4.71 | 00:00:00 | | 2014-02-20 | 1,182,400 | 4.69 | 4.84 | 4.63 | 4.78 | 00:00:00 | | 2014-02-21 | 1,255,400 | 4.80 | 4.96 | 4.73 | 4.90 | 00:00:00 | | 2014-02-24 | 1,729,600 | 4.90 | 4.90 | 4.73 | 4.75 | 00:00:00 | | 2014-02-25 | 2,025,900 | 4.73 | 4.86 | 4.70 | 4.77 | 00:00:00 | | 2014-02-26 | 2,244,300 | 4.92 | 4.92 | 4.73 | 4.73 | 00:00:00 | | 2014-02-27 | 2,305,200 | 4.77 | 5.06 | 4.77 | 5.00 | 00:00:00 | | 2014-02-28 | 2,451,900 | 5.05 | 5.09 | 4.91 | 5.00 | 00:00:00 | | 2014-03-03 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2014-03-04 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2014-03-05 | 1,446,300 | 5.02 | 5.04 | 4.86 | 4.90 | 00:00:00 | | 2014-03-06 | 1,889,500 | 4.94 | 4.94 | 4.85 | 4.90 | 00:00:00 | | 2014-03-07 | 2,838,000 | 4.91 | 4.93 | 4.65 | 4.67 | 00:00:00 | | 2014-03-10 | 1,624,300 | 4.69 | 4.71 | 4.57 | 4.63 | 00:00:00 | | 2014-03-26 | 1,558,800 | 5.84 | 5.90 | 5.74 | 5.79 | 00:00:00 | | 2014-03-27 | 6,935,200 | 5.86 | 6.48 | 5.86 | 6.36 | 00:00:00 | | 2014-04-04 | 3,967,700 | 7.39 | 7.50 | 7.16 | 7.22 | 00:00:00 | | 2014-04-28 | 2,535,800 | 7.62 | 7.75 | 7.50 | 7.70 | 00:00:00 | | 2014-05-05 | 2,802,600 | 7.48 | 7.90 | 7.45 | 7.72 | 00:00:00 | | 2014-05-06 | 1,709,300 | 7.76 | 7.83 | 7.68 | 7.78 | 00:00:00 | | 2014-05-07 | 4,998,100 | 7.70 | 7.85 | 7.47 | 7.53 | 00:00:00 | | 2014-05-08 | 1,577,000 | 7.53 | 7.63 | 7.35 | 7.52 | 00:00:00 | | 2014-05-09 | 3,287,100 | 7.56 | 7.64 | 6.89 | 6.95 | 00:00:00 | | 2014-05-12 | 2,292,000 | 6.99 | 7.36 | 6.84 | 7.22 | 00:00:00 | | 2014-05-13 | 1,541,100 | 7.22 | 7.44 | 7.22 | 7.34 | 00:00:00 | | 2014-05-14 | 1,679,700 | 7.39 | 7.55 | 7.34 | 7.54 | 00:00:00 | | 2014-05-15 | 2,735,300 | 7.54 | 7.54 | 7.13 | 7.16 | 00:00:00 | | 2014-05-16 | 1,701,500 | 7.34 | 7.53 | 7.31 | 7.33 | 00:00:00 | | 2014-05-19 | 1,460,700 | 7.32 | 7.32 | 7.11 | 7.15 | 00:00:00 | | 2014-05-20 | 1,761,100 | 7.15 | 7.30 | 6.93 | 6.93 | 00:00:00 | | 2014-05-21 | 1,813,900 | 6.97 | 7.08 | 6.73 | 6.83 | 00:00:00 | | 2014-05-22 | 1,154,600 | 6.89 | 7.02 | 6.84 | 6.93 | 00:00:00 | | 2014-05-26 | 449,200 | 6.95 | 6.95 | 6.85 | 6.90 | 00:00:00 | | 2014-05-27 | 1,121,500 | 6.88 | 6.92 | 6.66 | 6.70 | 00:00:00 | | 2014-05-28 | 1,624,500 | 6.70 | 6.77 | 6.52 | 6.69 | 00:00:00 | | 2014-05-29 | 579,100 | 6.66 | 6.79 | 6.66 | 6.73 | 00:00:00 | | 2014-05-30 | 1,174,000 | 6.75 | 6.78 | 6.59 | 6.65 | 00:00:00 | | 2014-06-02 | 925,600 | 6.65 | 6.73 | 6.55 | 6.56 | 00:00:00 | | 2014-06-05 | 1,255,500 | 6.65 | 6.65 | 6.53 | 6.54 | 00:00:00 | | 2014-06-06 | 4,797,200 | 6.88 | 7.23 | 6.77 | 7.15 | 00:00:00 | | 2014-06-13 | 1,812,100 | 7.09 | 7.15 | 6.95 | 6.99 | 00:00:00 | | 2014-06-16 | 2,174,200 | 7.06 | 7.09 | 6.81 | 6.89 | 00:00:00 | | 2014-06-17 | 1,300,000 | 6.89 | 6.93 | 6.75 | 6.75 | 00:00:00 | | 2014-06-18 | 2,064,800 | 6.78 | 6.99 | 6.75 | 6.97 | 00:00:00 | | 2014-06-19 | 0 | 6.97 | 6.97 | 6.97 | 6.97 | 00:00:00 | | 2014-06-20 | 3,877,500 | 6.90 | 6.90 | 6.58 | 6.58 | 00:00:00 | | 2014-06-24 | 2,484,200 | 6.55 | 6.69 | 6.45 | 6.52 | 00:00:00 | | 2014-06-25 | 3,391,900 | 6.48 | 6.64 | 6.42 | 6.51 | 00:00:00 | | 2014-06-26 | 1,252,700 | 6.54 | 6.58 | 6.46 | 6.51 | 00:00:00 | | 2014-06-27 | 898,700 | 6.51 | 6.53 | 6.31 | 6.44 | 00:00:00 | | 2014-06-30 | 1,821,300 | 6.45 | 6.47 | 6.30 | 6.39 | 00:00:00 | | 2014-07-01 | 2,398,600 | 6.42 | 6.44 | 6.12 | 6.15 | 00:00:00 | | 2014-07-02 | 951,200 | 6.15 | 6.23 | 6.11 | 6.20 | 00:00:00 | | 2014-07-03 | 1,132,300 | 6.15 | 6.22 | 6.05 | 6.20 | 00:00:00 | | 2014-07-04 | 349,800 | 6.20 | 6.29 | 6.17 | 6.23 | 00:00:00 | | 2014-07-07 | 1,009,900 | 6.19 | 6.39 | 6.16 | 6.39 | 00:00:00 | | 2014-07-10 | 2,308,200 | 6.53 | 6.56 | 6.31 | 6.35 | 00:00:00 | | 2014-07-11 | 1,231,800 | 6.37 | 6.38 | 6.27 | 6.31 | 00:00:00 | | 2014-07-17 | 1,698,600 | 6.53 | 6.61 | 6.42 | 6.45 | 00:00:00 | | 2014-07-18 | 5,361,000 | 6.67 | 6.86 | 6.53 | 6.85 | 00:00:00 | | 2014-07-25 | 1,039,400 | 6.64 | 6.65 | 6.55 | 6.58 | 00:00:00 | | 2014-08-04 | 1,216,400 | 6.25 | 6.45 | 6.22 | 6.40 | 00:00:00 | | 2014-08-08 | 1,464,800 | 6.47 | 6.64 | 6.41 | 6.62 | 00:00:00 | | 2014-08-12 | 1,192,600 | 6.57 | 6.78 | 6.56 | 6.64 | 00:00:00 | | 2014-08-13 | 2,558,400 | 6.64 | 6.71 | 6.45 | 6.49 | 00:00:00 | | 2014-08-19 | 1,295,600 | 6.80 | 6.89 | 6.75 | 6.88 | 00:00:00 | | 2014-08-20 | 2,073,900 | 6.90 | 7.09 | 6.83 | 7.08 | 00:00:00 | | 2014-08-21 | 4,022,800 | 7.04 | 7.26 | 7.04 | 7.21 | 00:00:00 | | 2014-08-22 | 1,040,200 | 7.17 | 7.26 | 7.13 | 7.17 | 00:00:00 | | 2014-08-25 | 2,364,500 | 7.25 | 7.35 | 7.18 | 7.33 | 00:00:00 | | 2014-08-26 | 2,276,000 | 7.33 | 7.53 | 7.32 | 7.49 | 00:00:00 | | 2014-08-27 | 4,785,500 | 7.54 | 8.14 | 7.54 | 8.00 | 00:00:00 | | 2014-09-04 | 3,281,800 | 8.10 | 8.25 | 7.90 | 7.95 | 00:00:00 | | 2014-09-05 | 1,815,000 | 7.93 | 8.09 | 7.70 | 7.81 | 00:00:00 | | 2014-09-08 | 3,744,500 | 8.00 | 8.18 | 7.42 | 7.50 | 00:00:00 | | 2014-09-09 | 3,979,700 | 7.39 | 7.70 | 7.28 | 7.29 | 00:00:00 | | 2014-09-10 | 3,216,500 | 7.27 | 7.42 | 7.09 | 7.35 | 00:00:00 | | 2014-09-11 | 2,694,600 | 7.46 | 7.56 | 7.34 | 7.39 | 00:00:00 | | 2014-09-12 | 3,069,200 | 7.26 | 7.43 | 7.18 | 7.34 | 00:00:00 | | 2014-09-16 | 3,707,200 | 7.30 | 7.75 | 7.24 | 7.65 | 00:00:00 | | 2014-09-17 | 2,769,000 | 7.85 | 7.99 | 7.80 | 7.86 | 00:00:00 | | 2014-09-22 | 2,710,100 | 7.45 | 7.45 | 7.05 | 7.27 | 00:00:00 | | 2014-09-26 | 1,826,300 | 7.04 | 7.44 | 7.02 | 7.33 | 00:00:00 | | 2014-10-08 | 3,857,000 | 7.30 | 7.35 | 6.87 | 7.01 | 00:00:00 | | 2014-10-09 | 2,155,000 | 7.23 | 7.25 | 7.04 | 7.08 | 00:00:00 | | 2014-10-10 | 2,323,000 | 6.72 | 6.72 | 6.72 | 6.72 | 00:00:00 | | 2014-10-13 | 4,328,200 | 7.08 | 7.27 | 6.95 | 7.15 | 00:00:00 | | 2014-10-14 | 3,047,100 | 7.05 | 7.15 | 6.85 | 7.05 | 00:00:00 | | 2014-10-15 | 2,636,000 | 6.91 | 6.97 | 6.57 | 6.81 | 00:00:00 | | 2014-10-17 | 4,250,900 | 6.71 | 7.02 | 6.65 | 6.99 | 00:00:00 | | 2014-10-22 | 2,876,400 | 6.32 | 6.38 | 5.99 | 6.11 | 00:00:00 | | 2014-10-27 | 9,547,900 | 5.46 | 5.46 | 5.46 | 5.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
