Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--1.34 (+0.95%) ELETROBRAS -ON - [Ticker: ELET3.SA]Chart ELETROBRAS  -ON    News ELETROBRAS  -ON    Download Historical Prices for Metastock ELETROBRAS  -ON   and Others  Technical Analysis ELETROBRAS  -ON    
Last Trade24.43Last Trade Time2018-11-30 - 00:00:00
Variation--1.34 (+0.95%)Open26.00
High26.00Low24.40
Volume6,467,800Average Volume (3m)0
YieldBid / Ask20.78 x 0 - 20.79 x 0
Former Close25.7752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-031,167,40039.6041.9938.5039.3000:00:00
2000-01-04687,00038.8038.8037.0037.4000:00:00
2000-01-05812,00036.5039.0036.4938.9000:00:00
2000-01-06769,00037.5039.0037.3038.0000:00:00
2000-01-07668,20039.0039.4038.1038.6000:00:00
2000-01-101,092,40039.0040.0039.0039.6900:00:00
2000-01-11762,20039.5039.5037.5138.1000:00:00
2000-01-12469,80037.8037.8036.5037.6500:00:00
2000-01-13355,80038.2938.5036.2036.7900:00:00
2000-01-14906,00037.2037.7035.7036.0000:00:00
2000-01-17368,60037.0037.0035.5036.6000:00:00
2000-01-18604,20037.0037.0035.6036.7000:00:00
2000-01-19847,60036.8038.0036.3036.5000:00:00
2000-01-201,421,40036.8037.8035.6036.6000:00:00
2000-01-211,199,20036.8037.0033.9034.0000:00:00
2000-01-24705,80034.5035.6034.0034.2000:00:00
2000-01-25034.2034.2034.2034.2000:00:00
2000-01-26558,60034.2035.0134.2034.4000:00:00
2000-01-27551,40035.9535.9534.6034.7000:00:00
2000-01-28914,80035.5035.5032.9033.0000:00:00
2000-01-31829,60033.0033.0031.6032.1000:00:00
2000-02-01557,80032.4032.7031.5032.1000:00:00
2000-02-02252,60032.5032.7031.9032.3100:00:00
2000-02-031,335,00032.5033.8032.5033.8000:00:00
2000-02-041,607,20034.3034.9034.2034.8000:00:00
2000-02-07461,00035.2035.4033.6034.2000:00:00
2000-02-08912,80034.9535.2034.2034.9500:00:00
2000-02-09602,00035.3035.3033.7034.3000:00:00
2000-02-10571,80034.3034.4033.5034.4000:00:00
2000-02-11677,80034.0034.3032.2032.8000:00:00
2000-02-14417,60032.8033.6031.8032.0000:00:00
2000-02-15694,00031.8032.0030.7032.0000:00:00
2000-02-16923,40032.5532.5531.5032.1000:00:00
2000-02-17461,80032.0032.7031.5032.1800:00:00
2000-02-18231,80031.8032.1031.1031.5000:00:00
2000-02-21269,60031.4932.5031.0132.4700:00:00
2000-02-22654,60032.5033.2031.7032.0000:00:00
2000-02-23369,80032.0032.4831.9032.1000:00:00
2000-02-24787,20032.1033.0031.2031.4800:00:00
2000-02-25650,40032.0832.0830.7030.9900:00:00
2000-02-28225,80030.3031.0030.1130.5000:00:00
2000-02-29369,80031.0031.0030.0030.6000:00:00
2000-03-01533,80030.3031.3030.3031.1000:00:00
2000-03-02546,20031.1031.1029.8030.1000:00:00
2000-03-03680,20030.5031.4030.1031.4000:00:00
2000-03-06031.4031.4031.4031.4000:00:00
2000-03-07031.4031.4031.4031.4000:00:00
2000-03-08603,20030.8030.8030.0030.4000:00:00
2000-03-09715,80031.0032.5030.6032.5000:00:00
2000-03-10866,00033.5034.4933.0033.2000:00:00
2000-03-13807,40033.0033.0031.5032.7000:00:00
2000-03-14353,60033.9033.7031.0031.1000:00:00
2000-03-15314,40031.2031.5030.2031.0000:00:00
2000-03-16919,60031.8032.5031.1032.5000:00:00
2000-03-17638,80033.0033.0031.8032.0000:00:00
2000-03-20210,80032.0032.1031.0031.4000:00:00
2000-03-21680,60031.4031.9030.9030.9000:00:00
2000-03-22357,80032.0032.4031.5031.6500:00:00
2000-03-23537,60031.5632.7031.5031.8200:00:00
2000-03-24290,60031.7532.6031.5932.0000:00:00
2000-03-27337,60032.8033.1032.1033.1000:00:00
2000-03-28635,60032.3032.8031.8031.8600:00:00
2000-03-29326,80032.1032.1930.8031.4000:00:00
2000-03-30717,80030.9031.2030.0030.4000:00:00
2000-03-311,046,40030.8031.5030.7031.0000:00:00
2000-04-031,199,80031.0031.3030.5030.6500:00:00
2000-04-04850,20031.1031.1029.5030.5000:00:00
2000-04-05495,60030.0030.4029.5030.0000:00:00
2000-04-06534,60030.0130.8029.4030.3000:00:00
2000-04-07231,00030.3030.5029.6029.9000:00:00
2000-04-10276,80029.9029.9128.9029.0000:00:00
2000-04-11386,80028.7129.7028.0028.5000:00:00
2000-04-12612,40029.0029.1028.0028.2000:00:00
2000-04-13573,20029.0029.0027.0027.1000:00:00
2000-04-14873,80027.3027.3025.6026.0000:00:00
2000-04-17615,80025.6926.5024.4025.5000:00:00
2000-04-18718,20025.5026.0025.0025.7900:00:00
2000-04-19272,60026.0026.0024.4024.6000:00:00
2000-04-20238,00024.8025.8924.7025.8900:00:00
2000-04-21025.8925.8925.8925.8900:00:00
2000-04-24419,80025.0025.5025.0025.1000:00:00
2000-04-25328,20025.9926.4025.8026.3000:00:00
2000-04-26278,60026.0026.0025.4025.9900:00:00
2000-04-27379,40025.5026.5024.5026.2000:00:00
2000-04-28947,00027.0027.0026.3926.7000:00:00
2000-05-01026.7026.7026.7026.7000:00:00
2000-05-02514,80027.0028.5027.0027.8000:00:00
2000-05-03101,40027.6027.6026.7026.7000:00:00
2000-05-04195,00027.0027.5026.8027.0000:00:00
2000-05-05303,00027.0028.2027.0027.6000:00:00
2000-05-08357,40028.0028.0026.8027.0000:00:00
2000-05-09688,80027.7027.7026.7027.2000:00:00
2000-05-10605,00026.6027.9026.6027.4100:00:00
2000-05-11445,80028.0028.6027.7028.0200:00:00
2000-05-12467,40028.5028.8027.7028.3100:00:00
2000-05-15478,60028.3030.0027.8029.6000:00:00
2000-05-16566,60029.9030.3029.6030.1000:00:00
2000-05-17273,80030.0029.5028.8029.4000:00:00
2000-05-18104,40029.0029.0128.3028.5700:00:00
2000-05-19486,40027.8027.9027.2027.4000:00:00
2000-05-22642,80027.0027.0025.7026.7000:00:00
2000-05-23189,20026.8027.0026.2026.2000:00:00
2000-05-24424,80026.2027.5026.0027.3000:00:00
2000-05-25416,20027.3027.8026.9027.5000:00:00
2000-05-26540,80027.7028.6027.4628.6000:00:00
2000-05-29181,80029.3029.3028.5128.5200:00:00
2000-05-30586,60029.0030.1028.5029.6000:00:00
2000-05-31499,80029.5030.0028.5029.0800:00:00
2000-06-01644,40029.2030.1029.2029.5000:00:00
2000-06-021,080,80030.5031.0030.0030.0000:00:00
2000-06-05475,80030.0031.0030.0030.4000:00:00
2000-06-06030.4030.4030.4030.4000:00:00
2000-06-071,567,40030.0031.5930.0031.3000:00:00
2000-06-081,081,80031.9033.0031.6032.5000:00:00
2000-06-09960,00033.0033.0032.0032.7000:00:00
2000-06-12395,20032.7033.0032.3032.6000:00:00
2000-06-13919,60032.6033.6032.6033.5200:00:00
2000-06-14938,40034.0034.4033.5034.1000:00:00
2000-06-151,045,40033.0035.8033.0035.4900:00:00
2000-06-161,151,00035.0036.5035.0036.1500:00:00
2000-06-191,517,00036.2038.5036.0038.0100:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources