|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-24 | 299,600 | 17.52 | 17.95 | 17.50 | 17.65 | 00:00:00 | | 2003-03-25 | 170,800 | 17.90 | 18.35 | 17.63 | 18.10 | 00:00:00 | | 2003-03-26 | 128,800 | 18.32 | 18.48 | 18.05 | 18.30 | 00:00:00 | | 2003-03-27 | 66,400 | 17.89 | 18.25 | 17.72 | 17.95 | 00:00:00 | | 2003-03-28 | 261,800 | 17.95 | 18.46 | 17.95 | 18.46 | 00:00:00 | | 2003-03-31 | 213,600 | 18.26 | 18.26 | 17.91 | 18.23 | 00:00:00 | | 2003-04-01 | 298,800 | 18.50 | 19.48 | 18.50 | 18.90 | 00:00:00 | | 2003-04-02 | 785,400 | 19.50 | 20.40 | 19.50 | 20.01 | 00:00:00 | | 2003-04-03 | 1,019,000 | 20.08 | 22.40 | 20.08 | 22.40 | 00:00:00 | | 2003-04-04 | 477,400 | 22.40 | 23.00 | 21.80 | 22.90 | 00:00:00 | | 2003-04-07 | 675,800 | 23.21 | 23.95 | 23.21 | 23.61 | 00:00:00 | | 2003-04-08 | 399,200 | 23.49 | 23.49 | 21.51 | 21.70 | 00:00:00 | | 2003-04-09 | 557,400 | 21.80 | 21.80 | 20.40 | 20.60 | 00:00:00 | | 2003-04-10 | 711,600 | 20.30 | 20.65 | 19.90 | 20.05 | 00:00:00 | | 2003-04-11 | 230,600 | 20.64 | 20.64 | 20.20 | 20.30 | 00:00:00 | | 2003-04-14 | 342,600 | 20.40 | 20.55 | 19.77 | 20.20 | 00:00:00 | | 2003-04-15 | 549,400 | 20.00 | 20.70 | 19.85 | 20.70 | 00:00:00 | | 2003-04-16 | 350,400 | 20.70 | 21.14 | 20.40 | 20.40 | 00:00:00 | | 2003-04-17 | 443,000 | 20.98 | 21.70 | 20.55 | 21.61 | 00:00:00 | | 2003-04-18 | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 00:00:00 | | 2003-04-21 | 0 | 21.61 | 21.61 | 21.61 | 21.61 | 00:00:00 | | 2003-04-22 | 207,400 | 21.32 | 21.45 | 21.00 | 21.11 | 00:00:00 | | 2003-04-23 | 273,800 | 20.89 | 21.52 | 20.89 | 20.90 | 00:00:00 | | 2003-04-24 | 390,000 | 20.80 | 21.35 | 20.62 | 20.90 | 00:00:00 | | 2003-04-25 | 444,600 | 20.72 | 21.20 | 20.70 | 21.10 | 00:00:00 | | 2003-04-28 | 497,600 | 20.94 | 22.21 | 20.56 | 22.00 | 00:00:00 | | 2003-04-29 | 273,000 | 22.32 | 22.89 | 21.51 | 22.00 | 00:00:00 | | 2003-04-30 | 416,000 | 21.80 | 22.50 | 21.80 | 22.39 | 00:00:00 | | 2003-05-01 | 0 | 22.39 | 22.39 | 22.39 | 22.39 | 00:00:00 | | 2003-05-02 | 280,400 | 21.31 | 22.20 | 21.31 | 21.97 | 00:00:00 | | 2003-05-05 | 228,800 | 21.50 | 22.00 | 21.50 | 21.70 | 00:00:00 | | 2003-05-06 | 271,800 | 21.50 | 21.79 | 21.00 | 21.00 | 00:00:00 | | 2003-05-07 | 383,000 | 21.25 | 22.70 | 21.25 | 22.51 | 00:00:00 | | 2003-05-08 | 260,000 | 22.60 | 23.79 | 22.60 | 23.60 | 00:00:00 | | 2003-05-09 | 615,000 | 23.60 | 25.60 | 23.60 | 25.30 | 00:00:00 | | 2003-05-12 | 231,800 | 25.30 | 25.30 | 24.00 | 24.11 | 00:00:00 | | 2003-05-13 | 196,800 | 24.78 | 25.40 | 24.78 | 24.85 | 00:00:00 | | 2003-05-14 | 216,800 | 24.94 | 25.09 | 24.40 | 24.55 | 00:00:00 | | 2003-05-15 | 247,000 | 24.55 | 24.55 | 23.15 | 23.20 | 00:00:00 | | 2003-05-16 | 194,000 | 23.10 | 23.30 | 22.00 | 22.91 | 00:00:00 | | 2003-05-19 | 219,400 | 22.37 | 22.60 | 21.60 | 21.70 | 00:00:00 | | 2003-05-20 | 191,000 | 21.63 | 21.63 | 20.85 | 21.20 | 00:00:00 | | 2003-05-21 | 151,800 | 21.19 | 22.79 | 21.19 | 22.30 | 00:00:00 | | 2003-05-22 | 169,600 | 22.30 | 22.90 | 22.13 | 22.60 | 00:00:00 | | 2003-05-23 | 128,000 | 22.31 | 22.89 | 22.31 | 22.60 | 00:00:00 | | 2003-05-26 | 101,600 | 22.46 | 22.70 | 21.70 | 21.70 | 00:00:00 | | 2003-05-27 | 194,400 | 21.45 | 22.60 | 21.45 | 22.29 | 00:00:00 | | 2003-05-28 | 381,800 | 22.69 | 22.80 | 22.32 | 22.40 | 00:00:00 | | 2003-05-29 | 600,600 | 22.70 | 23.39 | 22.30 | 23.15 | 00:00:00 | | 2003-05-30 | 506,800 | 23.05 | 23.38 | 22.62 | 23.32 | 00:00:00 | | 2003-06-02 | 342,400 | 23.00 | 23.30 | 22.60 | 22.99 | 00:00:00 | | 2003-06-03 | 137,200 | 22.51 | 23.39 | 22.50 | 23.39 | 00:00:00 | | 2003-06-04 | 1,063,600 | 23.50 | 24.69 | 23.30 | 24.30 | 00:00:00 | | 2003-06-05 | 260,000 | 24.30 | 24.80 | 23.70 | 23.70 | 00:00:00 | | 2003-06-06 | 341,600 | 24.10 | 24.49 | 23.50 | 24.09 | 00:00:00 | | 2003-06-09 | 229,000 | 24.00 | 24.10 | 23.70 | 23.70 | 00:00:00 | | 2003-06-10 | 133,000 | 23.55 | 24.39 | 23.10 | 23.20 | 00:00:00 | | 2003-06-11 | 190,800 | 22.90 | 23.29 | 22.90 | 23.07 | 00:00:00 | | 2003-06-12 | 170,400 | 23.07 | 23.50 | 22.61 | 23.15 | 00:00:00 | | 2003-06-13 | 79,800 | 23.20 | 23.50 | 23.10 | 23.50 | 00:00:00 | | 2003-06-16 | 150,600 | 23.15 | 23.90 | 23.15 | 23.20 | 00:00:00 | | 2003-06-17 | 167,400 | 23.10 | 23.50 | 22.90 | 22.90 | 00:00:00 | | 2003-06-18 | 304,400 | 22.75 | 22.82 | 21.30 | 21.70 | 00:00:00 | | 2003-06-19 | 0 | 21.70 | 21.70 | 21.70 | 21.70 | 00:00:00 | | 2003-06-20 | 419,400 | 21.90 | 21.90 | 20.22 | 20.65 | 00:00:00 | | 2003-06-23 | 261,600 | 20.70 | 21.10 | 20.50 | 21.00 | 00:00:00 | | 2003-06-24 | 348,600 | 21.01 | 21.44 | 20.80 | 21.15 | 00:00:00 | | 2003-06-25 | 402,400 | 21.10 | 21.50 | 20.38 | 20.45 | 00:00:00 | | 2003-06-26 | 330,600 | 20.62 | 20.65 | 20.00 | 20.35 | 00:00:00 | | 2003-06-27 | 147,600 | 20.30 | 20.50 | 19.80 | 20.20 | 00:00:00 | | 2003-06-30 | 212,400 | 19.80 | 20.05 | 19.75 | 19.77 | 00:00:00 | | 2003-07-01 | 273,000 | 19.77 | 20.93 | 19.60 | 20.93 | 00:00:00 | | 2003-07-02 | 84,800 | 21.10 | 21.49 | 21.01 | 21.15 | 00:00:00 | | 2003-07-03 | 120,600 | 20.70 | 20.90 | 20.50 | 20.59 | 00:00:00 | | 2003-07-04 | 168,600 | 21.00 | 21.10 | 20.60 | 21.00 | 00:00:00 | | 2003-07-07 | 227,600 | 20.71 | 21.05 | 20.69 | 20.78 | 00:00:00 | | 2003-07-08 | 420,200 | 20.77 | 21.90 | 20.77 | 21.73 | 00:00:00 | | 2003-07-09 | 0 | 21.73 | 21.73 | 21.73 | 21.73 | 00:00:00 | | 2003-07-10 | 330,000 | 21.75 | 21.75 | 21.00 | 21.35 | 00:00:00 | | 2003-07-11 | 132,600 | 21.20 | 21.25 | 20.63 | 20.80 | 00:00:00 | | 2003-07-14 | 201,200 | 21.00 | 21.50 | 20.76 | 21.00 | 00:00:00 | | 2003-07-15 | 443,200 | 21.01 | 21.44 | 21.01 | 21.30 | 00:00:00 | | 2003-07-16 | 400,200 | 21.70 | 21.70 | 21.00 | 21.15 | 00:00:00 | | 2003-07-17 | 357,600 | 20.90 | 21.80 | 20.90 | 21.70 | 00:00:00 | | 2003-07-18 | 677,200 | 22.00 | 22.25 | 21.70 | 22.15 | 00:00:00 | | 2003-07-21 | 267,000 | 22.00 | 22.30 | 21.55 | 21.83 | 00:00:00 | | 2003-07-22 | 447,400 | 22.00 | 22.40 | 21.93 | 22.30 | 00:00:00 | | 2003-07-23 | 491,800 | 22.50 | 22.70 | 21.90 | 22.00 | 00:00:00 | | 2003-07-24 | 225,600 | 22.20 | 22.50 | 21.86 | 22.40 | 00:00:00 | | 2003-07-25 | 226,200 | 22.49 | 22.50 | 21.80 | 21.90 | 00:00:00 | | 2003-07-28 | 132,600 | 21.80 | 21.90 | 21.20 | 21.30 | 00:00:00 | | 2003-07-29 | 317,600 | 21.26 | 21.26 | 20.50 | 20.56 | 00:00:00 | | 2003-07-30 | 170,800 | 20.56 | 20.70 | 19.75 | 19.90 | 00:00:00 | | 2003-07-31 | 344,800 | 20.10 | 20.30 | 19.31 | 19.50 | 00:00:00 | | 2003-08-01 | 419,000 | 19.60 | 19.60 | 18.70 | 18.95 | 00:00:00 | | 2003-08-04 | 1,944,000 | 18.60 | 19.50 | 18.40 | 18.50 | 00:00:00 | | 2003-08-05 | 3,394,000 | 18.99 | 19.15 | 18.66 | 18.75 | 00:00:00 | | 2003-08-06 | 473,200 | 18.90 | 19.10 | 17.75 | 17.75 | 00:00:00 | | 2003-08-07 | 781,600 | 17.90 | 18.91 | 17.90 | 18.85 | 00:00:00 | | 2003-08-08 | 565,400 | 18.85 | 19.95 | 18.85 | 19.78 | 00:00:00 | | 2003-08-11 | 188,200 | 20.00 | 20.00 | 19.46 | 19.50 | 00:00:00 | | 2003-08-12 | 103,800 | 19.65 | 19.71 | 19.10 | 19.20 | 00:00:00 | | 2003-08-13 | 682,000 | 19.00 | 19.28 | 18.50 | 18.70 | 00:00:00 | | 2003-08-14 | 200,200 | 18.71 | 19.30 | 18.60 | 19.20 | 00:00:00 | | 2003-08-15 | 150,600 | 19.35 | 19.80 | 19.15 | 19.70 | 00:00:00 | | 2003-08-18 | 279,200 | 19.89 | 20.47 | 19.89 | 20.30 | 00:00:00 | | 2003-08-19 | 830,200 | 20.50 | 20.80 | 19.80 | 20.65 | 00:00:00 | | 2003-08-20 | 346,800 | 20.41 | 21.45 | 20.32 | 21.35 | 00:00:00 | | 2003-08-21 | 525,200 | 21.35 | 21.70 | 20.85 | 21.55 | 00:00:00 | | 2003-08-22 | 288,800 | 21.73 | 21.89 | 21.30 | 21.35 | 00:00:00 | | 2003-08-25 | 301,000 | 21.35 | 21.48 | 20.70 | 20.88 | 00:00:00 | | 2003-08-26 | 370,600 | 21.00 | 21.85 | 20.65 | 21.65 | 00:00:00 | | 2003-08-27 | 246,200 | 21.79 | 22.05 | 21.60 | 22.05 | 00:00:00 | | 2003-08-28 | 225,600 | 22.06 | 22.39 | 21.70 | 22.10 | 00:00:00 | | 2003-08-29 | 334,800 | 21.71 | 22.20 | 21.38 | 22.00 | 00:00:00 | | 2003-09-01 | 140,000 | 21.60 | 22.30 | 21.60 | 22.30 | 00:00:00 | | 2003-09-02 | 412,200 | 22.11 | 22.55 | 22.11 | 22.48 | 00:00:00 | | 2003-09-03 | 528,800 | 22.24 | 22.90 | 22.20 | 22.20 | 00:00:00 | | 2003-09-04 | 371,000 | 22.16 | 23.05 | 22.07 | 22.66 | 00:00:00 | | 2003-09-05 | 343,600 | 22.48 | 23.49 | 22.40 | 23.02 | 00:00:00 | | 2003-09-08 | 533,000 | 23.19 | 23.33 | 22.65 | 22.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
