|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-09-08 | 533,000 | 23.19 | 23.33 | 22.65 | 22.80 | 00:00:00 | | 2003-09-09 | 610,800 | 22.69 | 22.70 | 21.60 | 21.60 | 00:00:00 | | 2003-09-10 | 670,800 | 21.55 | 23.20 | 21.40 | 22.90 | 00:00:00 | | 2003-09-11 | 610,600 | 23.20 | 24.80 | 23.20 | 24.05 | 00:00:00 | | 2003-09-12 | 722,800 | 23.51 | 25.75 | 23.51 | 25.69 | 00:00:00 | | 2003-09-15 | 895,000 | 25.69 | 27.20 | 25.69 | 26.90 | 00:00:00 | | 2003-09-16 | 727,400 | 27.15 | 27.55 | 26.30 | 26.40 | 00:00:00 | | 2003-09-17 | 607,400 | 26.42 | 28.00 | 26.01 | 28.00 | 00:00:00 | | 2003-09-18 | 1,265,600 | 27.72 | 27.80 | 26.61 | 26.65 | 00:00:00 | | 2003-09-19 | 598,400 | 26.80 | 27.20 | 26.10 | 26.10 | 00:00:00 | | 2003-09-22 | 479,000 | 25.83 | 25.83 | 24.60 | 25.10 | 00:00:00 | | 2003-09-23 | 406,000 | 24.90 | 24.98 | 23.85 | 24.85 | 00:00:00 | | 2003-09-24 | 341,600 | 24.75 | 25.30 | 24.46 | 24.46 | 00:00:00 | | 2003-09-25 | 256,400 | 24.46 | 24.48 | 23.76 | 23.80 | 00:00:00 | | 2003-09-26 | 316,000 | 24.00 | 25.00 | 23.80 | 23.88 | 00:00:00 | | 2003-09-29 | 177,000 | 23.88 | 24.50 | 23.80 | 24.50 | 00:00:00 | | 2003-09-30 | 288,200 | 24.52 | 24.52 | 23.80 | 24.20 | 00:00:00 | | 2003-10-01 | 320,000 | 24.30 | 25.50 | 24.21 | 25.01 | 00:00:00 | | 2003-10-02 | 875,000 | 25.01 | 26.27 | 25.01 | 26.05 | 00:00:00 | | 2003-10-03 | 957,200 | 26.61 | 27.00 | 26.50 | 26.50 | 00:00:00 | | 2003-10-06 | 1,401,400 | 26.44 | 27.99 | 26.40 | 27.90 | 00:00:00 | | 2003-10-07 | 1,895,400 | 28.40 | 29.38 | 28.20 | 29.18 | 00:00:00 | | 2003-10-08 | 1,186,200 | 29.70 | 31.25 | 29.70 | 31.15 | 00:00:00 | | 2003-10-09 | 705,800 | 31.79 | 32.00 | 30.20 | 30.95 | 00:00:00 | | 2003-10-10 | 352,600 | 31.00 | 31.20 | 30.05 | 30.89 | 00:00:00 | | 2003-10-13 | 458,800 | 31.16 | 33.00 | 31.09 | 32.91 | 00:00:00 | | 2003-10-14 | 894,600 | 33.07 | 34.45 | 33.07 | 34.21 | 00:00:00 | | 2003-10-15 | 760,400 | 33.60 | 34.50 | 31.00 | 31.50 | 00:00:00 | | 2003-10-16 | 410,600 | 33.00 | 33.50 | 31.86 | 33.00 | 00:00:00 | | 2003-10-17 | 264,400 | 32.62 | 32.62 | 31.10 | 32.20 | 00:00:00 | | 2003-10-20 | 870,200 | 32.20 | 36.70 | 32.20 | 36.60 | 00:00:00 | | 2003-10-21 | 543,400 | 36.60 | 37.00 | 35.30 | 35.96 | 00:00:00 | | 2003-10-22 | 611,800 | 35.80 | 36.49 | 35.34 | 35.80 | 00:00:00 | | 2003-10-23 | 362,600 | 34.45 | 35.80 | 34.00 | 35.80 | 00:00:00 | | 2003-10-24 | 395,000 | 35.50 | 35.50 | 33.89 | 34.05 | 00:00:00 | | 2003-10-27 | 497,200 | 34.10 | 34.20 | 33.10 | 33.33 | 00:00:00 | | 2003-10-28 | 442,400 | 33.57 | 35.20 | 33.11 | 34.81 | 00:00:00 | | 2003-10-29 | 307,200 | 34.96 | 35.70 | 33.60 | 33.73 | 00:00:00 | | 2003-10-30 | 240,000 | 33.53 | 34.79 | 33.51 | 34.55 | 00:00:00 | | 2003-10-31 | 341,000 | 35.00 | 35.85 | 34.70 | 35.85 | 00:00:00 | | 2003-11-03 | 621,800 | 36.00 | 38.00 | 36.00 | 37.70 | 00:00:00 | | 2003-11-04 | 777,600 | 37.98 | 38.40 | 37.80 | 38.30 | 00:00:00 | | 2003-11-05 | 745,000 | 38.00 | 38.80 | 37.80 | 38.06 | 00:00:00 | | 2003-11-06 | 493,000 | 37.90 | 41.00 | 37.90 | 40.58 | 00:00:00 | | 2003-11-07 | 416,600 | 41.20 | 41.95 | 40.00 | 41.30 | 00:00:00 | | 2003-11-10 | 588,200 | 41.01 | 42.05 | 41.00 | 41.50 | 00:00:00 | | 2003-11-11 | 450,400 | 40.65 | 42.30 | 40.65 | 42.01 | 00:00:00 | | 2003-11-12 | 730,000 | 41.50 | 43.50 | 41.50 | 42.82 | 00:00:00 | | 2003-11-13 | 586,800 | 42.80 | 43.10 | 39.80 | 40.50 | 00:00:00 | | 2003-11-14 | 471,600 | 40.75 | 40.75 | 39.50 | 40.20 | 00:00:00 | | 2003-11-17 | 349,400 | 39.40 | 40.50 | 39.08 | 39.90 | 00:00:00 | | 2003-11-18 | 343,800 | 40.05 | 40.70 | 38.36 | 38.51 | 00:00:00 | | 2003-11-19 | 212,400 | 39.20 | 39.20 | 38.00 | 38.50 | 00:00:00 | | 2003-11-20 | 259,400 | 38.00 | 39.79 | 37.84 | 39.10 | 00:00:00 | | 2003-11-21 | 238,600 | 38.75 | 40.10 | 38.75 | 39.80 | 00:00:00 | | 2003-11-24 | 497,600 | 40.00 | 42.80 | 39.35 | 42.50 | 00:00:00 | | 2003-11-25 | 383,800 | 43.00 | 44.00 | 41.11 | 42.51 | 00:00:00 | | 2003-11-26 | 160,200 | 42.99 | 42.99 | 40.51 | 40.75 | 00:00:00 | | 2003-11-27 | 142,000 | 40.60 | 41.60 | 40.48 | 41.35 | 00:00:00 | | 2003-11-28 | 248,600 | 41.35 | 41.40 | 40.50 | 40.99 | 00:00:00 | | 2003-12-01 | 235,600 | 41.00 | 41.40 | 39.40 | 39.61 | 00:00:00 | | 2003-12-02 | 174,800 | 40.50 | 41.30 | 39.61 | 40.80 | 00:00:00 | | 2003-12-03 | 181,800 | 40.56 | 40.90 | 40.00 | 40.72 | 00:00:00 | | 2003-12-04 | 183,600 | 40.75 | 40.75 | 39.33 | 39.33 | 00:00:00 | | 2003-12-05 | 560,400 | 39.80 | 41.20 | 39.10 | 41.10 | 00:00:00 | | 2003-12-08 | 570,200 | 41.15 | 43.20 | 40.50 | 42.70 | 00:00:00 | | 2003-12-09 | 505,000 | 43.00 | 44.00 | 42.70 | 43.20 | 00:00:00 | | 2003-12-10 | 256,800 | 43.00 | 43.59 | 42.30 | 42.70 | 00:00:00 | | 2003-12-11 | 398,000 | 42.50 | 42.99 | 41.90 | 42.99 | 00:00:00 | | 2003-12-12 | 303,200 | 43.50 | 44.10 | 40.90 | 41.20 | 00:00:00 | | 2003-12-15 | 462,000 | 41.35 | 41.50 | 37.60 | 37.60 | 00:00:00 | | 2003-12-16 | 491,200 | 37.95 | 38.00 | 36.70 | 37.15 | 00:00:00 | | 2003-12-17 | 776,600 | 38.02 | 41.41 | 38.01 | 39.50 | 00:00:00 | | 2003-12-18 | 564,400 | 39.95 | 43.50 | 39.95 | 43.19 | 00:00:00 | | 2003-12-19 | 600,000 | 43.89 | 44.50 | 42.51 | 42.75 | 00:00:00 | | 2003-12-22 | 596,800 | 42.75 | 44.40 | 42.50 | 43.75 | 00:00:00 | | 2003-12-23 | 403,800 | 44.45 | 47.15 | 44.00 | 46.65 | 00:00:00 | | 2003-12-24 | 0 | 46.65 | 46.65 | 46.65 | 46.65 | 00:00:00 | | 2003-12-25 | 0 | 46.65 | 46.65 | 46.65 | 46.65 | 00:00:00 | | 2003-12-26 | 131,000 | 47.00 | 47.90 | 46.50 | 47.90 | 00:00:00 | | 2003-12-29 | 172,400 | 47.89 | 47.95 | 45.75 | 47.00 | 00:00:00 | | 2003-12-30 | 404,200 | 47.20 | 48.50 | 46.61 | 48.50 | 00:00:00 | | 2003-12-31 | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 00:00:00 | | 2004-01-01 | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 00:00:00 | | 2004-01-02 | 180,000 | 48.40 | 48.40 | 46.80 | 47.45 | 00:00:00 | | 2004-01-05 | 397,400 | 47.45 | 51.69 | 47.45 | 51.00 | 00:00:00 | | 2004-01-06 | 426,800 | 51.00 | 52.00 | 48.00 | 48.24 | 00:00:00 | | 2004-01-07 | 1,105,400 | 45.37 | 46.00 | 43.80 | 43.88 | 00:00:00 | | 2004-01-08 | 983,200 | 44.79 | 45.00 | 41.80 | 42.80 | 00:00:00 | | 2004-01-09 | 788,400 | 43.90 | 46.40 | 43.71 | 46.00 | 00:00:00 | | 2004-01-12 | 1,027,600 | 46.35 | 47.00 | 46.00 | 47.00 | 00:00:00 | | 2004-01-13 | 452,400 | 47.00 | 47.80 | 46.00 | 46.27 | 00:00:00 | | 2004-01-14 | 402,000 | 46.00 | 46.00 | 42.11 | 44.24 | 00:00:00 | | 2004-01-15 | 576,000 | 43.96 | 44.00 | 41.50 | 41.50 | 00:00:00 | | 2004-01-16 | 544,000 | 42.00 | 42.00 | 40.53 | 41.40 | 00:00:00 | | 2004-01-19 | 351,000 | 41.50 | 41.50 | 40.12 | 40.63 | 00:00:00 | | 2004-01-20 | 410,800 | 41.10 | 42.21 | 40.82 | 41.50 | 00:00:00 | | 2004-01-21 | 438,400 | 41.39 | 41.80 | 39.90 | 39.91 | 00:00:00 | | 2004-01-22 | 613,400 | 39.39 | 39.40 | 38.25 | 38.35 | 00:00:00 | | 2004-01-23 | 370,800 | 38.15 | 41.47 | 38.07 | 41.26 | 00:00:00 | | 2004-01-26 | 635,400 | 41.65 | 42.60 | 41.40 | 42.00 | 00:00:00 | | 2004-01-27 | 555,400 | 41.60 | 42.30 | 39.72 | 40.50 | 00:00:00 | | 2004-01-28 | 533,200 | 40.90 | 42.42 | 40.45 | 41.20 | 00:00:00 | | 2004-01-29 | 755,200 | 41.00 | 41.00 | 37.51 | 38.20 | 00:00:00 | | 2004-01-30 | 571,800 | 38.01 | 38.01 | 34.50 | 35.10 | 00:00:00 | | 2004-02-02 | 1,557,600 | 35.31 | 35.50 | 31.70 | 32.60 | 00:00:00 | | 2004-02-03 | 1,553,400 | 34.00 | 34.10 | 32.02 | 32.80 | 00:00:00 | | 2004-02-04 | 1,367,000 | 33.80 | 34.00 | 31.10 | 31.60 | 00:00:00 | | 2004-02-05 | 991,600 | 32.35 | 33.25 | 30.00 | 30.50 | 00:00:00 | | 2004-02-06 | 1,841,800 | 30.60 | 31.49 | 29.90 | 31.40 | 00:00:00 | | 2004-02-09 | 855,600 | 32.35 | 32.35 | 30.85 | 31.38 | 00:00:00 | | 2004-02-10 | 1,410,400 | 31.50 | 31.50 | 30.20 | 31.20 | 00:00:00 | | 2004-02-11 | 1,913,000 | 31.80 | 34.40 | 31.40 | 33.75 | 00:00:00 | | 2004-02-12 | 1,201,200 | 34.69 | 35.95 | 33.81 | 35.69 | 00:00:00 | | 2004-02-13 | 768,000 | 35.49 | 37.00 | 33.50 | 35.50 | 00:00:00 | | 2004-02-16 | 74,000 | 35.00 | 35.00 | 34.10 | 34.60 | 00:00:00 | | 2004-02-17 | 348,800 | 34.80 | 35.00 | 33.50 | 34.01 | 00:00:00 | | 2004-02-18 | 865,600 | 34.50 | 34.90 | 32.60 | 33.01 | 00:00:00 | | 2004-02-19 | 307,800 | 32.60 | 32.60 | 30.95 | 30.95 | 00:00:00 | | 2004-02-20 | 903,600 | 29.00 | 32.50 | 29.00 | 32.20 | 00:00:00 | | 2004-02-23 | 0 | 32.20 | 32.20 | 32.20 | 32.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
