|
 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 | | 2017-10-06 | 2,736,400 | 21.00 | 21.27 | 20.63 | 20.81 | 00:00:00 | | 2017-10-09 | 1,302,700 | 20.76 | 21.05 | 20.46 | 20.72 | 00:00:00 | | 2017-10-10 | 1,622,700 | 20.99 | 21.46 | 20.85 | 21.30 | 00:00:00 | | 2017-10-11 | 1,553,500 | 21.40 | 21.46 | 20.81 | 21.03 | 00:00:00 | | 2017-10-12 | 0 | 21.03 | 21.03 | 21.03 | 21.03 | 00:00:00 | | 2017-10-13 | 1,805,000 | 21.04 | 21.14 | 20.67 | 21.02 | 00:00:00 | | 2017-10-16 | 1,662,900 | 21.05 | 21.08 | 20.65 | 20.85 | 00:00:00 | | 2017-10-17 | 1,270,100 | 20.80 | 20.99 | 20.20 | 20.56 | 00:00:00 | | 2017-10-18 | 1,762,700 | 20.62 | 20.89 | 20.28 | 20.82 | 00:00:00 | | 2017-10-19 | 1,170,000 | 20.89 | 20.89 | 20.37 | 20.55 | 00:00:00 | | 2017-10-20 | 2,905,400 | 20.58 | 21.73 | 20.58 | 21.66 | 00:00:00 | | 2017-10-23 | 5,653,300 | 21.80 | 22.87 | 21.47 | 22.45 | 00:00:00 | | 2017-10-24 | 2,852,700 | 22.60 | 23.00 | 22.11 | 22.59 | 00:00:00 | | 2017-10-25 | 3,128,100 | 23.01 | 23.60 | 23.01 | 23.37 | 00:00:00 | | 2017-10-26 | 4,151,300 | 23.52 | 24.49 | 23.25 | 23.47 | 00:00:00 | | 2017-10-27 | 2,191,400 | 23.51 | 24.20 | 22.76 | 23.41 | 00:00:00 | | 2017-10-30 | 2,866,900 | 23.34 | 23.48 | 22.31 | 22.59 | 00:00:00 | | 2017-10-31 | 1,847,600 | 22.78 | 22.97 | 22.00 | 22.05 | 00:00:00 | | 2017-11-01 | 4,680,100 | 22.10 | 22.10 | 20.43 | 20.75 | 00:00:00 | | 2017-11-02 | 0 | 20.75 | 20.75 | 20.75 | 20.75 | 00:00:00 | | 2017-11-03 | 5,546,300 | 20.40 | 20.40 | 19.20 | 19.68 | 00:00:00 | | 2017-12-11 | 1,906,100 | 18.62 | 18.83 | 18.15 | 18.32 | 00:00:00 | | 2017-12-12 | 3,489,800 | 18.33 | 18.61 | 17.51 | 18.60 | 00:00:00 | | 2017-12-13 | 4,747,300 | 18.85 | 19.10 | 17.90 | 18.14 | 00:00:00 | | 2017-12-14 | 3,775,100 | 18.10 | 18.15 | 17.30 | 17.45 | 00:00:00 | | 2017-12-15 | 2,816,900 | 17.45 | 17.80 | 17.20 | 17.61 | 00:00:00 | | 2017-12-18 | 2,773,600 | 18.11 | 18.30 | 17.55 | 17.72 | 00:00:00 | | 2017-12-19 | 1,915,900 | 17.75 | 17.75 | 17.27 | 17.45 | 00:00:00 | | 2017-12-20 | 1,416,300 | 17.50 | 17.66 | 17.09 | 17.15 | 00:00:00 | | 2017-12-21 | 4,592,300 | 17.40 | 18.14 | 16.86 | 18.00 | 00:00:00 | | 2017-12-22 | 2,164,000 | 18.10 | 18.86 | 17.87 | 18.78 | 00:00:00 | | 2017-12-25 | 0 | 18.78 | 18.78 | 18.78 | 18.78 | 00:00:00 | | 2017-12-26 | 1,583,500 | 18.78 | 18.85 | 18.30 | 18.40 | 00:00:00 | | 2017-12-27 | 941,700 | 18.38 | 18.60 | 18.10 | 18.38 | 00:00:00 | | 2017-12-28 | 3,285,300 | 18.48 | 19.50 | 18.18 | 19.34 | 00:00:00 | | 2017-12-29 | 0 | 19.34 | 19.34 | 19.34 | 19.34 | 00:00:00 | | 2018-01-02 | 2,747,100 | 19.60 | 19.63 | 18.75 | 18.79 | 00:00:00 | | 2018-01-03 | 1,462,300 | 18.73 | 18.87 | 18.42 | 18.55 | 00:00:00 | | 2018-01-04 | 2,526,800 | 18.61 | 18.68 | 18.23 | 18.43 | 00:00:00 | | 2018-01-05 | 1,771,000 | 18.54 | 18.61 | 18.06 | 18.26 | 00:00:00 | | 2018-01-08 | 1,321,000 | 18.26 | 18.50 | 18.16 | 18.38 | 00:00:00 | | 2018-01-09 | 3,089,100 | 18.36 | 18.44 | 17.53 | 17.65 | 00:00:00 | | 2018-01-10 | 3,971,600 | 17.56 | 17.77 | 16.81 | 16.94 | 00:00:00 | | 2018-01-11 | 1,993,700 | 17.10 | 17.40 | 16.86 | 17.20 | 00:00:00 | | 2018-01-12 | 2,978,300 | 17.00 | 17.37 | 16.58 | 16.81 | 00:00:00 | | 2018-01-15 | 1,678,000 | 17.05 | 17.15 | 16.60 | 17.03 | 00:00:00 | | 2018-01-16 | 3,233,700 | 17.00 | 17.61 | 16.99 | 17.22 | 00:00:00 | | 2018-01-17 | 1,902,200 | 17.12 | 17.43 | 16.87 | 17.27 | 00:00:00 | | 2018-01-18 | 1,674,500 | 17.41 | 17.41 | 16.85 | 17.15 | 00:00:00 | | 2018-01-19 | 2,013,700 | 17.18 | 17.77 | 17.06 | 17.50 | 00:00:00 | | 2018-01-22 | 9,205,500 | 18.45 | 19.47 | 18.39 | 18.77 | 00:00:00 | | 2018-01-23 | 1,960,700 | 18.74 | 18.94 | 18.20 | 18.26 | 00:00:00 | | 2018-01-24 | 5,144,100 | 18.39 | 19.60 | 18.33 | 19.55 | 00:00:00 | | 2018-01-25 | 0 | 19.55 | 19.55 | 19.55 | 19.55 | 00:00:00 | | 2018-01-26 | 4,863,900 | 19.90 | 20.27 | 19.41 | 20.25 | 00:00:00 | | 2018-01-29 | 1,737,000 | 20.10 | 20.47 | 19.75 | 20.22 | 00:00:00 | | 2018-01-30 | 2,251,500 | 20.19 | 20.31 | 19.61 | 20.00 | 00:00:00 | | 2018-01-31 | 2,840,900 | 20.20 | 20.88 | 20.20 | 20.33 | 00:00:00 | | 2018-02-01 | 2,730,500 | 20.55 | 20.83 | 20.23 | 20.40 | 00:00:00 | | 2018-02-02 | 3,403,800 | 20.15 | 20.35 | 19.53 | 19.79 | 00:00:00 | | 2018-02-05 | 2,386,500 | 19.93 | 20.30 | 19.66 | 19.79 | 00:00:00 | | 2018-02-06 | 3,009,100 | 19.51 | 21.00 | 19.18 | 20.89 | 00:00:00 | | 2018-02-07 | 3,434,900 | 20.89 | 21.99 | 20.61 | 21.06 | 00:00:00 | | 2018-02-08 | 3,780,200 | 21.60 | 22.02 | 21.00 | 21.64 | 00:00:00 | | 2018-02-09 | 7,735,500 | 22.06 | 22.77 | 20.26 | 21.12 | 00:00:00 | | 2018-02-14 | 2,134,600 | 21.72 | 21.80 | 21.18 | 21.53 | 00:00:00 | | 2018-02-15 | 1,455,900 | 21.75 | 21.99 | 21.31 | 21.44 | 00:00:00 | | 2018-02-16 | 1,449,800 | 21.53 | 21.60 | 21.04 | 21.45 | 00:00:00 | | 2018-02-19 | 680,400 | 21.32 | 21.71 | 21.09 | 21.42 | 00:00:00 | | 2018-02-20 | 5,508,200 | 21.90 | 23.06 | 21.86 | 22.88 | 00:00:00 | | 2018-02-21 | 11,696,300 | 22.65 | 24.84 | 22.45 | 23.35 | 00:00:00 | | 2018-02-22 | 4,366,600 | 24.39 | 24.40 | 23.50 | 23.89 | 00:00:00 | | 2018-02-23 | 3,453,100 | 23.84 | 24.90 | 23.77 | 24.90 | 00:00:00 | | 2018-02-26 | 2,665,000 | 25.11 | 25.50 | 24.38 | 24.46 | 00:00:00 | | 2018-02-27 | 2,815,700 | 24.30 | 25.55 | 24.20 | 24.90 | 00:00:00 | | 2018-02-28 | 4,292,200 | 25.14 | 25.17 | 24.21 | 24.77 | 00:00:00 | | 2018-03-01 | 3,054,500 | 24.65 | 24.97 | 23.75 | 24.17 | 00:00:00 | | 2018-03-02 | 1,756,200 | 23.90 | 24.71 | 23.29 | 24.71 | 00:00:00 | | 2018-03-05 | 1,713,100 | 24.83 | 25.10 | 24.33 | 24.67 | 00:00:00 | | 2018-03-06 | 2,608,300 | 24.95 | 25.02 | 24.18 | 24.40 | 00:00:00 | | 2018-03-07 | 2,550,000 | 24.00 | 24.49 | 23.12 | 23.65 | 00:00:00 | | 2018-03-08 | 3,546,900 | 23.78 | 23.85 | 22.15 | 23.23 | 00:00:00 | | 2018-03-09 | 2,667,500 | 22.99 | 23.98 | 22.73 | 23.90 | 00:00:00 | | 2018-03-12 | 1,979,000 | 24.02 | 24.91 | 24.02 | 24.88 | 00:00:00 | | 2018-03-13 | 2,669,400 | 24.88 | 25.00 | 24.28 | 24.48 | 00:00:00 | | 2018-03-14 | 5,070,700 | 24.54 | 24.54 | 22.62 | 22.80 | 00:00:00 | | 2018-03-15 | 2,503,600 | 23.00 | 23.31 | 22.66 | 22.70 | 00:00:00 | | 2018-03-16 | 2,553,600 | 22.73 | 23.00 | 22.31 | 22.31 | 00:00:00 | | 2018-03-19 | 2,215,700 | 22.44 | 22.44 | 21.62 | 22.24 | 00:00:00 | | 2018-03-20 | 2,099,600 | 22.35 | 22.56 | 21.98 | 22.15 | 00:00:00 | | 2018-03-21 | 3,519,100 | 22.15 | 22.28 | 21.39 | 21.45 | 00:00:00 | | 2018-03-22 | 3,133,700 | 21.45 | 21.99 | 20.96 | 21.36 | 00:00:00 | | 2018-03-23 | 2,699,300 | 21.34 | 21.65 | 21.01 | 21.18 | 00:00:00 | | 2018-03-26 | 1,512,400 | 21.30 | 22.75 | 21.30 | 22.75 | 00:00:00 | | 2018-03-27 | 1,442,100 | 22.45 | 22.98 | 21.90 | 22.17 | 00:00:00 | | 2018-03-28 | 2,205,700 | 21.89 | 21.89 | 20.75 | 21.11 | 00:00:00 | | 2018-03-29 | 3,172,300 | 21.39 | 21.59 | 20.82 | 21.00 | 00:00:00 | | 2018-04-02 | 3,352,500 | 21.09 | 21.15 | 20.39 | 20.93 | 00:00:00 | | 2018-04-03 | 2,337,500 | 20.78 | 21.80 | 20.70 | 21.30 | 00:00:00 | | 2018-04-04 | 1,804,800 | 20.77 | 21.62 | 20.75 | 21.62 | 00:00:00 | | 2018-04-05 | 1,721,200 | 22.15 | 22.44 | 21.94 | 22.35 | 00:00:00 | | 2018-04-06 | 7,111,200 | 22.30 | 22.55 | 19.90 | 20.30 | 00:00:00 | | 2018-04-09 | 8,209,100 | 20.95 | 20.95 | 18.25 | 18.36 | 00:00:00 | | 2018-04-10 | 4,008,100 | 18.80 | 19.15 | 18.15 | 19.02 | 00:00:00 | | 2018-04-11 | 4,159,200 | 18.50 | 18.93 | 18.35 | 18.69 | 00:00:00 | | 2018-04-12 | 4,271,800 | 19.20 | 19.64 | 18.81 | 19.28 | 00:00:00 | | 2018-04-13 | 3,992,100 | 19.28 | 19.46 | 18.72 | 19.22 | 00:00:00 | | 2018-04-16 | 2,404,800 | 19.13 | 19.29 | 18.36 | 18.53 | 00:00:00 | | 2018-04-17 | 6,342,200 | 18.60 | 18.98 | 18.18 | 18.48 | 00:00:00 | | 2018-04-18 | 3,804,200 | 18.59 | 19.32 | 18.56 | 18.75 | 00:00:00 | | 2018-04-19 | 2,812,300 | 18.91 | 19.00 | 18.48 | 18.85 | 00:00:00 | | 2018-04-20 | 4,513,400 | 19.17 | 19.20 | 18.00 | 18.07 | 00:00:00 | | 2018-04-23 | 4,126,900 | 18.10 | 18.25 | 17.74 | 17.99 | 00:00:00 | | 2018-04-24 | 3,330,100 | 18.06 | 18.46 | 17.73 | 17.75 | 00:00:00 | | 2018-04-25 | 5,001,200 | 17.70 | 18.16 | 17.28 | 18.05 | 00:00:00 | | 2018-04-26 | 2,602,500 | 18.28 | 18.50 | 18.05 | 18.47 | 00:00:00 | | 2018-04-27 | 3,576,200 | 18.60 | 19.43 | 18.60 | 19.25 | 00:00:00 | | 2018-04-30 | 2,230,400 | 19.41 | 19.74 | 19.02 | 19.07 | 00:00:00 | | 2018-05-02 | 4,080,700 | 19.10 | 20.25 | 18.73 | 19.92 | 00:00:00 | | 2018-05-03 | 4,778,400 | 19.95 | 20.66 | 19.60 | 19.60 | 00:00:00 | | 2018-05-04 | 2,234,200 | 19.60 | 20.25 | 19.57 | 20.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
