|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-10-26 | 8,680,700 | 22.30 | 23.67 | 22.30 | 23.32 | 00:00:00 | | 2018-10-29 | 6,946,200 | 22.81 | 23.33 | 21.60 | 22.03 | 00:00:00 | | 2018-10-30 | 4,532,100 | 22.20 | 23.30 | 22.19 | 23.30 | 00:00:00 | | 2018-10-31 | 3,457,500 | 23.32 | 23.69 | 22.61 | 23.50 | 00:00:00 | | 2018-11-01 | 1,992,800 | 23.50 | 24.00 | 23.25 | 23.99 | 00:00:00 | | 2018-11-05 | 4,454,800 | 24.15 | 24.72 | 23.78 | 24.72 | 00:00:00 | | 2018-11-06 | 5,084,500 | 23.97 | 24.61 | 23.87 | 24.05 | 00:00:00 | | 2018-11-07 | 3,859,500 | 24.33 | 24.58 | 22.92 | 23.02 | 00:00:00 | | 2018-11-08 | 4,430,300 | 23.35 | 23.79 | 22.48 | 22.48 | 00:00:00 | | 2018-11-09 | 3,818,600 | 22.60 | 23.64 | 22.20 | 23.64 | 00:00:00 | | 2018-11-12 | 2,384,700 | 23.55 | 24.10 | 23.21 | 23.64 | 00:00:00 | | 2018-11-13 | 3,624,200 | 23.05 | 23.92 | 23.00 | 23.15 | 00:00:00 | | 2018-11-14 | 4,391,100 | 23.15 | 23.49 | 22.32 | 23.01 | 00:00:00 | | 2018-11-16 | 3,924,300 | 23.32 | 25.00 | 23.12 | 25.00 | 00:00:00 | | 2018-11-19 | 4,044,600 | 24.93 | 25.54 | 24.35 | 24.50 | 00:00:00 | | 2018-11-21 | 2,442,300 | 24.26 | 24.81 | 23.93 | 24.66 | 00:00:00 | | 2018-11-22 | 1,515,200 | 24.75 | 25.09 | 24.40 | 24.68 | 00:00:00 | | 2018-11-23 | 6,346,700 | 24.68 | 26.37 | 23.90 | 24.57 | 00:00:00 | | 2018-11-26 | 5,541,000 | 24.88 | 25.53 | 24.35 | 24.72 | 00:00:00 | | 2018-11-27 | 6,960,100 | 24.97 | 26.33 | 24.45 | 25.80 | 00:00:00 | | 2018-11-28 | 3,970,200 | 25.82 | 26.50 | 25.35 | 25.73 | 00:00:00 | | 2018-11-29 | 2,922,700 | 25.60 | 26.19 | 25.38 | 25.77 | 00:00:00 | | 2018-11-30 | 6,467,800 | 26.00 | 26.00 | 24.40 | 24.43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 > >> |
|
