|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-22 | 276,600 | 37.54 | 38.10 | 37.00 | 37.90 | 00:00:00 | | 2002-04-23 | 183,000 | 37.50 | 38.50 | 37.04 | 37.90 | 00:00:00 | | 2002-04-24 | 169,200 | 38.50 | 39.00 | 37.90 | 38.50 | 00:00:00 | | 2002-04-25 | 319,600 | 38.00 | 38.80 | 37.50 | 37.89 | 00:00:00 | | 2002-04-26 | 288,600 | 37.00 | 38.00 | 36.70 | 37.10 | 00:00:00 | | 2002-04-29 | 235,200 | 36.10 | 37.00 | 36.00 | 36.00 | 00:00:00 | | 2002-04-30 | 587,200 | 36.00 | 36.25 | 35.11 | 35.80 | 00:00:00 | | 2002-05-01 | 0 | 35.80 | 35.80 | 35.80 | 35.80 | 00:00:00 | | 2002-05-02 | 412,000 | 35.41 | 35.70 | 34.20 | 34.70 | 00:00:00 | | 2002-05-03 | 444,200 | 34.40 | 35.19 | 34.12 | 34.52 | 00:00:00 | | 2002-05-06 | 633,000 | 34.00 | 35.00 | 33.50 | 34.00 | 00:00:00 | | 2002-05-07 | 505,600 | 33.70 | 34.00 | 33.15 | 33.50 | 00:00:00 | | 2002-05-08 | 185,600 | 34.00 | 34.01 | 33.31 | 33.43 | 00:00:00 | | 2002-05-09 | 458,200 | 32.60 | 33.00 | 31.05 | 31.85 | 00:00:00 | | 2002-05-10 | 286,800 | 32.99 | 32.99 | 31.00 | 31.96 | 00:00:00 | | 2002-05-13 | 122,000 | 32.70 | 32.75 | 32.20 | 32.50 | 00:00:00 | | 2002-05-14 | 357,800 | 32.90 | 34.50 | 32.80 | 32.90 | 00:00:00 | | 2002-05-15 | 634,800 | 32.80 | 33.99 | 32.60 | 33.50 | 00:00:00 | | 2002-05-16 | 846,000 | 33.70 | 35.45 | 33.70 | 35.40 | 00:00:00 | | 2002-05-17 | 401,400 | 35.00 | 35.80 | 35.10 | 35.80 | 00:00:00 | | 2002-05-20 | 120,600 | 35.90 | 35.98 | 34.70 | 35.00 | 00:00:00 | | 2002-05-21 | 157,400 | 34.80 | 35.00 | 34.30 | 34.60 | 00:00:00 | | 2002-05-22 | 492,600 | 34.20 | 35.17 | 32.88 | 33.00 | 00:00:00 | | 2002-05-23 | 472,400 | 33.01 | 33.51 | 32.50 | 33.50 | 00:00:00 | | 2002-05-24 | 495,000 | 34.20 | 34.35 | 33.20 | 33.35 | 00:00:00 | | 2002-05-27 | 98,000 | 33.80 | 34.00 | 32.75 | 32.83 | 00:00:00 | | 2002-05-28 | 159,400 | 32.85 | 33.70 | 32.80 | 32.82 | 00:00:00 | | 2002-05-29 | 265,800 | 33.79 | 34.00 | 33.05 | 33.30 | 00:00:00 | | 2002-05-30 | 0 | 33.30 | 33.30 | 33.30 | 33.30 | 00:00:00 | | 2002-05-31 | 281,800 | 33.30 | 33.50 | 32.30 | 32.30 | 00:00:00 | | 2002-06-03 | 213,400 | 32.30 | 32.52 | 32.01 | 32.01 | 00:00:00 | | 2002-06-04 | 340,800 | 31.50 | 31.90 | 31.05 | 31.55 | 00:00:00 | | 2002-06-05 | 432,600 | 31.80 | 32.01 | 31.60 | 31.62 | 00:00:00 | | 2002-06-06 | 769,200 | 30.80 | 31.80 | 30.60 | 30.65 | 00:00:00 | | 2002-06-07 | 157,600 | 30.30 | 31.11 | 30.20 | 30.99 | 00:00:00 | | 2002-06-10 | 177,600 | 31.20 | 31.80 | 31.00 | 31.50 | 00:00:00 | | 2002-06-11 | 468,000 | 31.50 | 32.11 | 31.01 | 31.01 | 00:00:00 | | 2002-06-12 | 839,200 | 31.50 | 33.00 | 30.90 | 30.90 | 00:00:00 | | 2002-06-13 | 875,400 | 31.40 | 31.50 | 30.70 | 31.50 | 00:00:00 | | 2002-06-14 | 267,000 | 29.51 | 30.80 | 30.00 | 30.00 | 00:00:00 | | 2002-06-17 | 469,400 | 30.80 | 31.10 | 30.40 | 31.00 | 00:00:00 | | 2002-06-18 | 192,200 | 31.20 | 31.98 | 30.00 | 30.50 | 00:00:00 | | 2002-06-19 | 195,800 | 30.50 | 30.81 | 29.70 | 29.78 | 00:00:00 | | 2002-06-20 | 138,200 | 29.16 | 30.00 | 28.00 | 28.00 | 00:00:00 | | 2002-06-21 | 298,800 | 27.00 | 28.20 | 26.68 | 26.68 | 00:00:00 | | 2002-06-24 | 1,684,600 | 25.60 | 27.20 | 25.50 | 26.10 | 00:00:00 | | 2002-06-25 | 822,800 | 26.20 | 27.00 | 25.70 | 26.16 | 00:00:00 | | 2002-06-26 | 92,400 | 25.50 | 27.00 | 25.45 | 26.80 | 00:00:00 | | 2002-06-27 | 701,800 | 27.50 | 29.00 | 27.00 | 28.40 | 00:00:00 | | 2002-06-28 | 169,000 | 29.50 | 29.86 | 28.70 | 29.36 | 00:00:00 | | 2002-07-01 | 161,800 | 29.80 | 30.10 | 29.30 | 29.70 | 00:00:00 | | 2002-07-02 | 594,200 | 29.60 | 29.99 | 29.00 | 29.41 | 00:00:00 | | 2002-07-03 | 280,800 | 28.00 | 29.20 | 27.30 | 27.90 | 00:00:00 | | 2002-07-04 | 72,600 | 27.80 | 28.30 | 27.80 | 27.89 | 00:00:00 | | 2002-07-05 | 120,400 | 27.41 | 28.00 | 27.00 | 27.14 | 00:00:00 | | 2002-07-08 | 77,000 | 27.30 | 28.10 | 27.00 | 27.01 | 00:00:00 | | 2002-07-09 | 0 | 27.01 | 27.01 | 27.01 | 27.01 | 00:00:00 | | 2002-07-10 | 228,400 | 27.50 | 27.51 | 26.10 | 26.20 | 00:00:00 | | 2002-07-11 | 223,600 | 26.60 | 27.55 | 26.00 | 27.55 | 00:00:00 | | 2002-07-12 | 258,800 | 26.70 | 28.00 | 26.60 | 27.80 | 00:00:00 | | 2002-07-15 | 197,200 | 27.01 | 27.30 | 26.29 | 26.30 | 00:00:00 | | 2002-07-16 | 202,200 | 26.20 | 26.60 | 25.90 | 26.00 | 00:00:00 | | 2002-07-17 | 262,200 | 25.93 | 26.60 | 25.66 | 25.90 | 00:00:00 | | 2002-07-18 | 145,200 | 25.80 | 26.50 | 25.70 | 25.99 | 00:00:00 | | 2002-07-19 | 439,400 | 25.88 | 26.00 | 24.80 | 24.80 | 00:00:00 | | 2002-07-22 | 834,000 | 25.25 | 25.50 | 22.61 | 23.39 | 00:00:00 | | 2002-07-23 | 645,600 | 23.01 | 23.50 | 22.40 | 22.60 | 00:00:00 | | 2002-07-24 | 331,800 | 22.50 | 23.98 | 21.80 | 23.55 | 00:00:00 | | 2002-07-25 | 269,200 | 22.49 | 23.50 | 22.01 | 22.90 | 00:00:00 | | 2002-07-26 | 246,000 | 22.60 | 23.00 | 20.01 | 21.35 | 00:00:00 | | 2002-07-29 | 727,800 | 21.99 | 22.00 | 20.00 | 20.40 | 00:00:00 | | 2002-07-30 | 713,800 | 20.50 | 20.89 | 19.98 | 20.71 | 00:00:00 | | 2002-07-31 | 269,200 | 21.59 | 22.30 | 20.85 | 21.50 | 00:00:00 | | 2002-08-01 | 847,000 | 21.80 | 22.20 | 21.10 | 21.40 | 00:00:00 | | 2002-08-02 | 472,000 | 22.30 | 22.50 | 21.80 | 22.05 | 00:00:00 | | 2002-08-05 | 325,400 | 22.40 | 22.50 | 21.85 | 22.00 | 00:00:00 | | 2002-08-06 | 288,400 | 22.70 | 23.40 | 22.00 | 23.10 | 00:00:00 | | 2002-08-07 | 80,800 | 22.70 | 23.60 | 22.32 | 23.20 | 00:00:00 | | 2002-08-08 | 196,800 | 25.00 | 25.40 | 24.00 | 24.80 | 00:00:00 | | 2002-08-09 | 233,200 | 24.20 | 24.50 | 23.61 | 23.70 | 00:00:00 | | 2002-08-12 | 430,400 | 24.00 | 24.10 | 23.28 | 23.40 | 00:00:00 | | 2002-08-13 | 316,600 | 23.99 | 23.30 | 22.10 | 22.40 | 00:00:00 | | 2002-08-14 | 568,400 | 21.90 | 22.70 | 20.60 | 22.05 | 00:00:00 | | 2002-08-15 | 207,400 | 21.90 | 21.90 | 20.30 | 20.30 | 00:00:00 | | 2002-08-16 | 700,000 | 20.99 | 20.89 | 20.40 | 20.50 | 00:00:00 | | 2002-08-19 | 363,000 | 20.50 | 21.40 | 19.60 | 19.99 | 00:00:00 | | 2002-08-20 | 271,600 | 20.00 | 20.50 | 19.00 | 19.00 | 00:00:00 | | 2002-08-21 | 113,600 | 19.70 | 19.79 | 19.20 | 19.50 | 00:00:00 | | 2002-08-22 | 119,400 | 19.48 | 20.80 | 19.48 | 20.60 | 00:00:00 | | 2002-08-23 | 210,800 | 20.52 | 20.99 | 20.12 | 20.50 | 00:00:00 | | 2002-08-26 | 316,600 | 21.40 | 21.89 | 21.20 | 21.84 | 00:00:00 | | 2002-08-27 | 334,800 | 22.30 | 22.80 | 21.83 | 22.65 | 00:00:00 | | 2002-08-28 | 445,200 | 22.10 | 22.45 | 21.75 | 21.75 | 00:00:00 | | 2002-08-29 | 840,800 | 21.35 | 22.00 | 21.20 | 21.88 | 00:00:00 | | 2002-08-30 | 807,400 | 22.20 | 22.40 | 21.80 | 22.30 | 00:00:00 | | 2002-09-02 | 213,000 | 22.00 | 22.40 | 21.95 | 22.29 | 00:00:00 | | 2002-09-03 | 294,400 | 21.35 | 21.60 | 20.70 | 20.81 | 00:00:00 | | 2002-09-04 | 441,400 | 20.05 | 20.50 | 19.80 | 20.00 | 00:00:00 | | 2002-09-05 | 363,600 | 19.40 | 20.00 | 19.10 | 19.30 | 00:00:00 | | 2002-09-06 | 172,200 | 19.31 | 19.80 | 19.00 | 19.30 | 00:00:00 | | 2002-09-09 | 348,400 | 19.50 | 20.20 | 19.20 | 20.10 | 00:00:00 | | 2002-09-10 | 362,600 | 20.05 | 20.88 | 19.80 | 20.88 | 00:00:00 | | 2002-09-11 | 1,203,400 | 21.00 | 21.67 | 21.00 | 21.67 | 00:00:00 | | 2002-09-12 | 266,600 | 21.36 | 21.36 | 20.55 | 20.80 | 00:00:00 | | 2002-09-13 | 278,400 | 20.60 | 20.70 | 20.20 | 20.45 | 00:00:00 | | 2002-09-16 | 327,600 | 19.51 | 20.25 | 19.20 | 19.20 | 00:00:00 | | 2002-09-17 | 349,600 | 19.40 | 19.75 | 19.00 | 19.00 | 00:00:00 | | 2002-09-18 | 355,400 | 18.65 | 19.15 | 18.65 | 18.99 | 00:00:00 | | 2002-09-19 | 764,200 | 19.15 | 19.20 | 18.70 | 18.90 | 00:00:00 | | 2002-09-20 | 337,600 | 19.10 | 19.25 | 18.65 | 18.85 | 00:00:00 | | 2002-09-23 | 384,200 | 18.00 | 18.10 | 17.60 | 17.80 | 00:00:00 | | 2002-09-24 | 1,188,600 | 17.40 | 17.70 | 16.82 | 17.00 | 00:00:00 | | 2002-09-25 | 543,800 | 17.55 | 17.78 | 17.10 | 17.25 | 00:00:00 | | 2002-09-26 | 304,000 | 17.01 | 17.50 | 16.80 | 17.00 | 00:00:00 | | 2002-09-27 | 665,200 | 16.60 | 17.04 | 15.90 | 16.15 | 00:00:00 | | 2002-09-30 | 775,000 | 15.30 | 15.90 | 14.90 | 14.95 | 00:00:00 | | 2002-10-01 | 735,400 | 15.40 | 15.90 | 15.40 | 15.75 | 00:00:00 | | 2002-10-02 | 789,600 | 16.22 | 16.60 | 15.60 | 15.60 | 00:00:00 | | 2002-10-03 | 401,600 | 15.80 | 16.80 | 15.80 | 16.20 | 00:00:00 | | 2002-10-04 | 372,400 | 16.59 | 16.77 | 16.10 | 16.60 | 00:00:00 | | 2002-10-07 | 157,800 | 16.36 | 16.31 | 15.60 | 15.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
