|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-10-07 | 157,800 | 16.36 | 16.31 | 15.60 | 15.60 | 00:00:00 | | 2002-10-08 | 368,000 | 15.60 | 15.94 | 15.10 | 15.80 | 00:00:00 | | 2002-10-09 | 333,600 | 15.54 | 15.70 | 15.15 | 15.39 | 00:00:00 | | 2002-10-10 | 568,800 | 16.01 | 16.20 | 15.40 | 15.90 | 00:00:00 | | 2002-10-11 | 406,000 | 16.18 | 16.70 | 15.90 | 16.20 | 00:00:00 | | 2002-10-14 | 431,200 | 15.33 | 16.15 | 15.00 | 15.33 | 00:00:00 | | 2002-10-15 | 153,400 | 15.50 | 15.50 | 14.90 | 15.00 | 00:00:00 | | 2002-10-16 | 451,000 | 14.80 | 14.80 | 14.15 | 14.20 | 00:00:00 | | 2002-10-17 | 347,000 | 14.99 | 15.50 | 14.70 | 15.30 | 00:00:00 | | 2002-10-18 | 648,400 | 16.20 | 16.40 | 15.10 | 16.20 | 00:00:00 | | 2002-10-21 | 299,800 | 16.55 | 16.80 | 16.03 | 16.71 | 00:00:00 | | 2002-10-22 | 754,800 | 16.30 | 18.35 | 16.00 | 18.35 | 00:00:00 | | 2002-10-23 | 566,600 | 18.10 | 19.24 | 17.80 | 19.24 | 00:00:00 | | 2002-10-24 | 556,800 | 19.01 | 19.56 | 17.20 | 17.60 | 00:00:00 | | 2002-10-25 | 996,000 | 18.49 | 19.60 | 18.00 | 18.99 | 00:00:00 | | 2002-10-28 | 482,400 | 18.61 | 19.20 | 18.45 | 18.90 | 00:00:00 | | 2002-10-29 | 462,600 | 19.10 | 19.30 | 18.20 | 19.25 | 00:00:00 | | 2002-10-30 | 333,800 | 19.30 | 20.00 | 19.30 | 20.00 | 00:00:00 | | 2002-10-31 | 355,600 | 20.00 | 20.50 | 19.90 | 20.21 | 00:00:00 | | 2002-11-01 | 522,800 | 20.10 | 20.48 | 19.85 | 20.48 | 00:00:00 | | 2002-11-04 | 352,400 | 20.39 | 20.80 | 19.30 | 20.65 | 00:00:00 | | 2002-11-05 | 381,600 | 20.30 | 20.49 | 19.20 | 19.40 | 00:00:00 | | 2002-11-06 | 232,600 | 18.70 | 19.43 | 18.30 | 18.51 | 00:00:00 | | 2002-11-07 | 338,000 | 17.22 | 18.60 | 17.10 | 17.80 | 00:00:00 | | 2002-11-08 | 269,400 | 18.30 | 18.40 | 17.65 | 17.90 | 00:00:00 | | 2002-11-11 | 289,800 | 17.50 | 18.03 | 17.40 | 17.50 | 00:00:00 | | 2002-11-12 | 459,600 | 17.21 | 17.40 | 17.01 | 17.20 | 00:00:00 | | 2002-11-13 | 316,400 | 17.65 | 18.20 | 17.07 | 17.82 | 00:00:00 | | 2002-11-14 | 291,000 | 18.70 | 18.74 | 18.26 | 18.26 | 00:00:00 | | 2002-11-15 | 0 | 18.26 | 18.26 | 18.26 | 18.26 | 00:00:00 | | 2002-11-18 | 355,000 | 19.00 | 19.30 | 18.66 | 19.10 | 00:00:00 | | 2002-11-19 | 345,400 | 18.90 | 19.50 | 18.51 | 19.30 | 00:00:00 | | 2002-11-20 | 694,000 | 19.50 | 20.09 | 19.00 | 19.85 | 00:00:00 | | 2002-11-21 | 179,000 | 19.80 | 20.19 | 19.85 | 19.90 | 00:00:00 | | 2002-11-22 | 201,000 | 19.70 | 20.32 | 19.52 | 20.30 | 00:00:00 | | 2002-11-25 | 553,200 | 20.00 | 20.30 | 19.86 | 20.00 | 00:00:00 | | 2002-11-26 | 141,600 | 19.20 | 19.80 | 19.22 | 19.80 | 00:00:00 | | 2002-11-27 | 102,000 | 19.45 | 20.10 | 19.41 | 20.00 | 00:00:00 | | 2002-11-28 | 81,200 | 19.85 | 20.09 | 19.50 | 19.80 | 00:00:00 | | 2002-11-29 | 119,800 | 20.00 | 20.00 | 19.50 | 19.98 | 00:00:00 | | 2002-12-02 | 376,200 | 20.50 | 20.50 | 20.10 | 20.36 | 00:00:00 | | 2002-12-03 | 180,600 | 20.15 | 20.40 | 20.20 | 20.35 | 00:00:00 | | 2002-12-04 | 511,400 | 20.30 | 20.45 | 19.99 | 20.40 | 00:00:00 | | 2002-12-05 | 439,000 | 20.00 | 20.30 | 19.65 | 20.25 | 00:00:00 | | 2002-12-06 | 572,600 | 20.20 | 20.30 | 20.00 | 20.10 | 00:00:00 | | 2002-12-09 | 525,000 | 20.00 | 20.00 | 19.25 | 19.30 | 00:00:00 | | 2002-12-10 | 570,200 | 19.35 | 19.70 | 19.00 | 19.25 | 00:00:00 | | 2002-12-11 | 412,800 | 19.89 | 20.50 | 19.50 | 19.90 | 00:00:00 | | 2002-12-12 | 167,800 | 20.39 | 20.59 | 19.90 | 20.34 | 00:00:00 | | 2002-12-13 | 409,600 | 20.50 | 20.50 | 19.95 | 20.29 | 00:00:00 | | 2002-12-16 | 482,200 | 20.29 | 21.70 | 20.29 | 21.28 | 00:00:00 | | 2002-12-17 | 744,200 | 21.20 | 22.00 | 21.20 | 21.60 | 00:00:00 | | 2002-12-18 | 822,800 | 21.99 | 23.50 | 21.85 | 23.30 | 00:00:00 | | 2002-12-19 | 953,200 | 23.21 | 24.50 | 23.26 | 24.31 | 00:00:00 | | 2002-12-20 | 374,400 | 25.00 | 26.50 | 24.70 | 24.70 | 00:00:00 | | 2002-12-23 | 194,600 | 25.02 | 25.05 | 24.00 | 24.00 | 00:00:00 | | 2002-12-24 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2002-12-25 | 0 | 24.00 | 24.00 | 24.00 | 24.00 | 00:00:00 | | 2002-12-26 | 320,800 | 24.20 | 24.25 | 23.21 | 23.60 | 00:00:00 | | 2002-12-27 | 109,200 | 23.60 | 23.69 | 23.30 | 23.50 | 00:00:00 | | 2002-12-30 | 164,400 | 23.50 | 23.60 | 23.15 | 23.60 | 00:00:00 | | 2002-12-31 | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 00:00:00 | | 2003-01-01 | 0 | 23.60 | 23.60 | 23.60 | 23.60 | 00:00:00 | | 2003-01-02 | 106,400 | 23.62 | 24.00 | 23.61 | 24.00 | 00:00:00 | | 2003-01-03 | 73,200 | 24.00 | 24.30 | 23.50 | 23.50 | 00:00:00 | | 2003-01-06 | 259,200 | 23.98 | 24.10 | 23.65 | 23.80 | 00:00:00 | | 2003-01-07 | 134,400 | 23.50 | 23.77 | 23.05 | 23.19 | 00:00:00 | | 2003-01-08 | 201,800 | 23.14 | 23.20 | 22.80 | 23.10 | 00:00:00 | | 2003-01-09 | 227,400 | 23.19 | 23.79 | 22.85 | 23.10 | 00:00:00 | | 2003-01-10 | 286,600 | 23.90 | 25.00 | 23.40 | 24.80 | 00:00:00 | | 2003-01-13 | 605,600 | 24.55 | 25.10 | 23.25 | 23.30 | 00:00:00 | | 2003-01-14 | 463,000 | 23.90 | 24.30 | 23.34 | 24.00 | 00:00:00 | | 2003-01-15 | 510,400 | 23.77 | 24.20 | 23.25 | 23.59 | 00:00:00 | | 2003-01-16 | 652,600 | 23.70 | 24.10 | 22.50 | 22.50 | 00:00:00 | | 2003-01-17 | 818,600 | 22.00 | 22.30 | 21.20 | 21.64 | 00:00:00 | | 2003-01-20 | 414,200 | 21.25 | 21.50 | 20.60 | 21.20 | 00:00:00 | | 2003-01-21 | 334,600 | 20.70 | 21.30 | 20.67 | 20.67 | 00:00:00 | | 2003-01-22 | 376,400 | 20.30 | 20.50 | 19.92 | 19.94 | 00:00:00 | | 2003-01-23 | 188,400 | 19.56 | 20.55 | 19.61 | 20.51 | 00:00:00 | | 2003-01-24 | 600,800 | 19.56 | 20.49 | 19.01 | 19.21 | 00:00:00 | | 2003-01-27 | 411,000 | 18.65 | 19.30 | 18.50 | 18.78 | 00:00:00 | | 2003-01-28 | 393,000 | 17.90 | 19.10 | 17.90 | 18.20 | 00:00:00 | | 2003-01-29 | 221,400 | 18.00 | 19.70 | 17.90 | 19.70 | 00:00:00 | | 2003-01-30 | 204,000 | 20.00 | 20.10 | 19.40 | 19.49 | 00:00:00 | | 2003-01-31 | 59,600 | 19.30 | 19.75 | 19.30 | 19.40 | 00:00:00 | | 2003-02-03 | 95,000 | 19.40 | 19.70 | 19.01 | 19.34 | 00:00:00 | | 2003-02-04 | 120,000 | 19.00 | 19.08 | 18.55 | 18.70 | 00:00:00 | | 2003-02-05 | 199,800 | 18.80 | 19.10 | 18.50 | 18.60 | 00:00:00 | | 2003-02-06 | 356,800 | 18.35 | 18.60 | 18.01 | 18.59 | 00:00:00 | | 2003-02-07 | 568,600 | 18.89 | 19.20 | 18.50 | 18.75 | 00:00:00 | | 2003-02-10 | 264,800 | 18.25 | 18.89 | 18.00 | 18.68 | 00:00:00 | | 2003-02-11 | 366,600 | 18.60 | 18.65 | 18.02 | 18.30 | 00:00:00 | | 2003-02-12 | 497,000 | 18.20 | 18.59 | 17.99 | 18.12 | 00:00:00 | | 2003-02-13 | 223,400 | 17.76 | 18.00 | 16.82 | 16.82 | 00:00:00 | | 2003-02-14 | 108,600 | 16.82 | 17.20 | 16.70 | 16.77 | 00:00:00 | | 2003-02-17 | 326,000 | 17.20 | 17.70 | 17.20 | 17.41 | 00:00:00 | | 2003-02-18 | 561,800 | 17.80 | 18.10 | 17.74 | 17.99 | 00:00:00 | | 2003-02-19 | 435,200 | 17.90 | 18.29 | 17.55 | 17.55 | 00:00:00 | | 2003-02-20 | 262,800 | 17.05 | 17.35 | 16.75 | 17.03 | 00:00:00 | | 2003-02-21 | 389,000 | 17.07 | 17.20 | 16.61 | 16.91 | 00:00:00 | | 2003-02-24 | 288,800 | 16.60 | 17.20 | 16.40 | 16.40 | 00:00:00 | | 2003-02-25 | 311,000 | 16.29 | 16.97 | 15.70 | 16.35 | 00:00:00 | | 2003-02-26 | 315,400 | 16.50 | 16.62 | 15.80 | 15.80 | 00:00:00 | | 2003-02-27 | 133,800 | 16.20 | 16.60 | 16.00 | 16.25 | 00:00:00 | | 2003-02-28 | 150,600 | 16.45 | 16.80 | 16.30 | 16.80 | 00:00:00 | | 2003-03-03 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | | 2003-03-04 | 0 | 16.80 | 16.80 | 16.80 | 16.80 | 00:00:00 | | 2003-03-05 | 148,000 | 17.20 | 17.45 | 16.70 | 17.21 | 00:00:00 | | 2003-03-06 | 299,600 | 18.00 | 18.50 | 17.70 | 18.30 | 00:00:00 | | 2003-03-07 | 318,400 | 18.00 | 19.51 | 17.90 | 18.80 | 00:00:00 | | 2003-03-10 | 229,800 | 17.75 | 18.29 | 17.35 | 17.35 | 00:00:00 | | 2003-03-11 | 414,400 | 17.21 | 18.10 | 17.02 | 17.70 | 00:00:00 | | 2003-03-12 | 0 | 17.70 | 17.70 | 17.70 | 17.70 | 00:00:00 | | 2003-03-13 | 544,000 | 18.60 | 18.60 | 17.70 | 17.90 | 00:00:00 | | 2003-03-14 | 507,800 | 18.20 | 18.20 | 17.50 | 18.04 | 00:00:00 | | 2003-03-17 | 231,800 | 17.15 | 18.55 | 17.15 | 18.08 | 00:00:00 | | 2003-03-18 | 305,400 | 18.35 | 18.81 | 18.10 | 18.40 | 00:00:00 | | 2003-03-19 | 398,200 | 18.20 | 18.60 | 17.86 | 17.86 | 00:00:00 | | 2003-03-20 | 361,600 | 17.60 | 18.30 | 17.56 | 18.05 | 00:00:00 | | 2003-03-21 | 333,000 | 18.10 | 18.55 | 18.02 | 18.12 | 00:00:00 | | 2003-03-24 | 299,600 | 17.52 | 17.95 | 17.50 | 17.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
