|
 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 | | 2015-07-30 | 948,000 | 5.44 | 5.68 | 5.41 | 5.64 | 00:00:00 | | 2015-07-31 | 1,307,500 | 5.59 | 5.84 | 5.54 | 5.79 | 00:00:00 | | 2015-08-03 | 935,400 | 5.70 | 5.88 | 5.68 | 5.86 | 00:00:00 | | 2015-08-04 | 1,560,500 | 5.88 | 6.04 | 5.71 | 5.78 | 00:00:00 | | 2015-08-05 | 927,600 | 5.77 | 5.77 | 5.60 | 5.65 | 00:00:00 | | 2015-08-10 | 1,217,800 | 5.50 | 5.57 | 5.38 | 5.45 | 00:00:00 | | 2015-08-11 | 1,394,700 | 5.45 | 5.45 | 5.32 | 5.41 | 00:00:00 | | 2015-08-18 | 1,422,300 | 5.20 | 5.20 | 4.93 | 5.10 | 00:00:00 | | 2015-08-19 | 1,311,000 | 5.04 | 5.05 | 4.86 | 4.93 | 00:00:00 | | 2015-08-20 | 1,365,200 | 4.85 | 5.03 | 4.84 | 4.99 | 00:00:00 | | 2015-08-21 | 774,400 | 4.91 | 4.96 | 4.86 | 4.93 | 00:00:00 | | 2015-08-24 | 1,751,000 | 4.75 | 4.84 | 4.65 | 4.72 | 00:00:00 | | 2015-08-25 | 956,900 | 4.80 | 4.87 | 4.69 | 4.74 | 00:00:00 | | 2015-08-26 | 912,500 | 4.70 | 4.85 | 4.68 | 4.83 | 00:00:00 | | 2015-08-27 | 995,700 | 4.91 | 5.09 | 4.86 | 5.04 | 00:00:00 | | 2015-08-28 | 952,800 | 4.93 | 5.03 | 4.89 | 4.93 | 00:00:00 | | 2015-08-31 | 1,708,700 | 4.90 | 4.99 | 4.75 | 4.98 | 00:00:00 | | 2015-09-01 | 1,442,700 | 4.93 | 4.95 | 4.78 | 4.86 | 00:00:00 | | 2015-09-02 | 1,174,500 | 4.89 | 4.90 | 4.79 | 4.81 | 00:00:00 | | 2015-09-03 | 994,500 | 4.86 | 5.14 | 4.83 | 5.03 | 00:00:00 | | 2015-09-04 | 3,313,600 | 5.19 | 5.33 | 5.09 | 5.09 | 00:00:00 | | 2015-09-07 | 0 | 5.09 | 5.09 | 5.09 | 5.09 | 00:00:00 | | 2015-09-08 | 1,346,400 | 5.31 | 5.31 | 4.87 | 4.97 | 00:00:00 | | 2015-09-09 | 2,793,800 | 4.96 | 5.03 | 4.88 | 4.90 | 00:00:00 | | 2015-09-10 | 1,388,000 | 4.78 | 4.99 | 4.75 | 4.89 | 00:00:00 | | 2015-09-11 | 749,400 | 4.94 | 5.08 | 4.82 | 5.07 | 00:00:00 | | 2015-09-14 | 1,199,000 | 5.10 | 5.20 | 4.99 | 5.19 | 00:00:00 | | 2015-09-15 | 1,029,300 | 5.18 | 5.37 | 5.09 | 5.34 | 00:00:00 | | 2015-09-29 | 1,141,800 | 5.10 | 5.21 | 5.01 | 5.11 | 00:00:00 | | 2015-09-30 | 1,786,500 | 5.22 | 5.33 | 5.17 | 5.25 | 00:00:00 | | 2015-10-01 | 2,118,300 | 5.33 | 5.40 | 5.17 | 5.20 | 00:00:00 | | 2015-10-02 | 2,115,100 | 5.16 | 5.60 | 5.10 | 5.60 | 00:00:00 | | 2015-10-05 | 1,201,900 | 5.66 | 5.86 | 5.66 | 5.79 | 00:00:00 | | 2015-10-06 | 1,895,700 | 5.78 | 5.87 | 5.51 | 5.58 | 00:00:00 | | 2015-10-07 | 1,401,100 | 5.66 | 5.72 | 5.57 | 5.65 | 00:00:00 | | 2015-10-08 | 859,300 | 5.70 | 5.70 | 5.58 | 5.61 | 00:00:00 | | 2015-10-09 | 3,232,200 | 5.65 | 5.76 | 5.60 | 5.75 | 00:00:00 | | 2015-10-12 | 0 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | | 2015-10-13 | 1,523,800 | 5.71 | 5.81 | 5.33 | 5.57 | 00:00:00 | | 2015-10-14 | 2,563,700 | 5.47 | 5.61 | 5.27 | 5.38 | 00:00:00 | | 2015-10-15 | 1,058,300 | 5.36 | 5.52 | 5.31 | 5.39 | 00:00:00 | | 2015-10-16 | 3,322,400 | 5.34 | 5.43 | 5.20 | 5.20 | 00:00:00 | | 2015-10-19 | 1,262,700 | 5.25 | 5.25 | 5.12 | 5.15 | 00:00:00 | | 2015-10-20 | 1,686,700 | 5.17 | 5.26 | 5.13 | 5.19 | 00:00:00 | | 2015-10-21 | 1,582,700 | 5.21 | 5.24 | 4.99 | 5.00 | 00:00:00 | | 2015-10-22 | 1,149,800 | 5.05 | 5.21 | 4.98 | 5.20 | 00:00:00 | | 2015-10-23 | 1,824,900 | 5.25 | 5.33 | 5.22 | 5.26 | 00:00:00 | | 2015-10-26 | 673,700 | 5.30 | 5.37 | 5.11 | 5.11 | 00:00:00 | | 2015-10-27 | 1,000,200 | 5.13 | 5.23 | 5.08 | 5.17 | 00:00:00 | | 2015-10-28 | 2,750,400 | 5.16 | 5.19 | 4.92 | 4.99 | 00:00:00 | | 2015-10-29 | 1,232,900 | 4.98 | 5.02 | 4.92 | 4.97 | 00:00:00 | | 2015-10-30 | 3,242,300 | 4.96 | 5.04 | 4.92 | 5.02 | 00:00:00 | | 2015-11-04 | 1,729,000 | 5.47 | 5.55 | 5.42 | 5.50 | 00:00:00 | | 2015-11-05 | 3,262,300 | 5.60 | 6.05 | 5.58 | 5.95 | 00:00:00 | | 2015-11-09 | 868,200 | 5.76 | 5.81 | 5.58 | 5.70 | 00:00:00 | | 2015-11-11 | 3,314,400 | 6.10 | 6.44 | 6.07 | 6.29 | 00:00:00 | | 2015-11-12 | 1,885,200 | 6.29 | 6.41 | 6.01 | 6.15 | 00:00:00 | | 2015-11-16 | 956,800 | 6.26 | 6.36 | 6.15 | 6.26 | 00:00:00 | | 2015-11-17 | 1,449,700 | 6.35 | 6.35 | 5.98 | 6.00 | 00:00:00 | | 2015-11-18 | 1,186,200 | 5.97 | 6.18 | 5.92 | 6.10 | 00:00:00 | | 2015-11-23 | 1,161,900 | 6.16 | 6.30 | 6.11 | 6.17 | 00:00:00 | | 2015-11-24 | 1,976,900 | 6.17 | 6.34 | 6.02 | 6.34 | 00:00:00 | | 2015-11-25 | 1,920,400 | 6.24 | 6.33 | 6.05 | 6.07 | 00:00:00 | | 2015-11-26 | 1,033,200 | 6.12 | 6.14 | 5.99 | 5.99 | 00:00:00 | | 2015-11-27 | 2,182,600 | 6.02 | 6.16 | 5.85 | 5.97 | 00:00:00 | | 2015-11-30 | 1,940,800 | 5.91 | 5.97 | 5.69 | 5.79 | 00:00:00 | | 2015-12-01 | 1,487,500 | 5.70 | 5.84 | 5.44 | 5.52 | 00:00:00 | | 2015-12-02 | 1,945,200 | 5.47 | 5.77 | 5.44 | 5.77 | 00:00:00 | | 2015-12-07 | 992,200 | 5.58 | 5.80 | 5.56 | 5.61 | 00:00:00 | | 2015-12-09 | 1,845,100 | 5.60 | 5.82 | 5.41 | 5.71 | 00:00:00 | | 2015-12-14 | 1,073,800 | 5.70 | 5.85 | 5.53 | 5.61 | 00:00:00 | | 2015-12-21 | 927,600 | 5.71 | 5.76 | 5.45 | 5.51 | 00:00:00 | | 2015-12-23 | 1,023,900 | 5.60 | 5.67 | 5.48 | 5.56 | 00:00:00 | | 2015-12-24 | 0 | 5.56 | 5.56 | 5.56 | 5.56 | 00:00:00 | | 2015-12-31 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | 2016-01-01 | 0 | 5.76 | 5.76 | 5.76 | 5.76 | 00:00:00 | | 2016-01-05 | 2,031,100 | 5.48 | 5.55 | 5.37 | 5.55 | 00:00:00 | | 2016-01-06 | 1,030,200 | 5.46 | 5.55 | 5.39 | 5.45 | 00:00:00 | | 2016-01-07 | 951,700 | 5.35 | 5.37 | 5.18 | 5.18 | 00:00:00 | | 2016-01-08 | 1,365,100 | 5.17 | 5.25 | 4.91 | 5.04 | 00:00:00 | | 2016-01-11 | 1,685,800 | 5.04 | 5.24 | 4.96 | 5.00 | 00:00:00 | | 2016-01-18 | 716,300 | 5.03 | 5.07 | 4.94 | 5.04 | 00:00:00 | | 2016-01-21 | 881,200 | 4.97 | 5.11 | 4.92 | 5.03 | 00:00:00 | | 2016-01-22 | 1,181,500 | 5.19 | 5.29 | 5.09 | 5.20 | 00:00:00 | | 2016-01-26 | 2,078,200 | 5.19 | 5.19 | 4.82 | 4.88 | 00:00:00 | | 2016-01-28 | 1,072,100 | 5.31 | 5.51 | 5.20 | 5.51 | 00:00:00 | | 2016-01-29 | 1,238,100 | 5.65 | 5.88 | 5.56 | 5.82 | 00:00:00 | | 2016-02-01 | 1,366,200 | 5.73 | 6.03 | 5.71 | 5.92 | 00:00:00 | | 2016-02-02 | 1,189,000 | 5.88 | 5.88 | 5.70 | 5.80 | 00:00:00 | | 2016-02-03 | 1,214,100 | 5.80 | 5.84 | 5.59 | 5.79 | 00:00:00 | | 2016-02-04 | 1,956,800 | 5.84 | 6.20 | 5.83 | 6.05 | 00:00:00 | | 2016-02-05 | 1,271,000 | 6.00 | 6.14 | 5.95 | 6.02 | 00:00:00 | | 2016-02-11 | 1,305,000 | 5.87 | 5.97 | 5.79 | 5.92 | 00:00:00 | | 2016-02-16 | 873,200 | 5.83 | 5.96 | 5.75 | 5.83 | 00:00:00 | | 2016-02-17 | 831,000 | 5.86 | 6.13 | 5.86 | 6.10 | 00:00:00 | | 2016-02-18 | 510,500 | 6.01 | 6.19 | 6.01 | 6.05 | 00:00:00 | | 2016-02-19 | 2,311,800 | 6.09 | 6.13 | 5.92 | 6.03 | 00:00:00 | | 2016-02-25 | 932,700 | 5.67 | 5.84 | 5.58 | 5.77 | 00:00:00 | | 2016-02-26 | 876,400 | 5.85 | 5.94 | 5.48 | 5.58 | 00:00:00 | | 2016-02-29 | 1,267,700 | 5.70 | 5.70 | 5.58 | 5.68 | 00:00:00 | | 2016-03-01 | 818,500 | 5.78 | 5.79 | 5.63 | 5.70 | 00:00:00 | | 2016-03-02 | 786,400 | 5.75 | 6.00 | 5.74 | 5.89 | 00:00:00 | | 2016-03-03 | 2,377,000 | 5.95 | 6.68 | 5.95 | 6.54 | 00:00:00 | | 2016-03-04 | 2,584,300 | 6.90 | 7.15 | 6.65 | 6.72 | 00:00:00 | | 2016-03-07 | 1,212,700 | 6.80 | 6.80 | 6.40 | 6.48 | 00:00:00 | | 2016-03-08 | 1,557,800 | 6.47 | 6.77 | 6.38 | 6.77 | 00:00:00 | | 2016-03-09 | 3,907,000 | 6.80 | 7.06 | 6.75 | 6.91 | 00:00:00 | | 2016-03-10 | 3,242,800 | 7.00 | 7.15 | 6.84 | 7.15 | 00:00:00 | | 2016-03-14 | 1,382,800 | 7.35 | 7.47 | 7.10 | 7.10 | 00:00:00 | | 2016-03-16 | 2,079,800 | 6.49 | 6.58 | 6.16 | 6.55 | 00:00:00 | | 2016-03-17 | 3,252,600 | 6.90 | 7.23 | 6.65 | 7.23 | 00:00:00 | | 2016-03-22 | 916,800 | 7.18 | 7.28 | 7.09 | 7.15 | 00:00:00 | | 2016-03-23 | 1,056,900 | 7.08 | 7.08 | 6.80 | 6.94 | 00:00:00 | | 2016-03-28 | 1,959,600 | 7.07 | 7.12 | 6.82 | 7.10 | 00:00:00 | | 2016-03-31 | 2,542,500 | 6.68 | 6.74 | 6.48 | 6.63 | 00:00:00 | | 2016-04-01 | 1,484,300 | 6.55 | 6.90 | 6.54 | 6.86 | 00:00:00 | | 2016-04-05 | 1,146,500 | 6.55 | 6.76 | 6.54 | 6.60 | 00:00:00 | | 2016-04-06 | 1,326,800 | 6.57 | 6.63 | 6.16 | 6.16 | 00:00:00 | | 2016-04-07 | 1,027,300 | 6.27 | 6.34 | 6.07 | 6.19 | 00:00:00 | | 2016-04-08 | 1,449,000 | 6.34 | 6.50 | 6.21 | 6.34 | 00:00:00 | | 2016-04-11 | 1,051,700 | 6.39 | 6.62 | 6.34 | 6.42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
