|
 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 | | 2000-01-03 | 1,167,400 | 39.60 | 41.99 | 38.50 | 39.30 | 00:00:00 | | 2000-01-04 | 687,000 | 38.80 | 38.80 | 37.00 | 37.40 | 00:00:00 | | 2000-01-05 | 812,000 | 36.50 | 39.00 | 36.49 | 38.90 | 00:00:00 | | 2000-01-06 | 769,000 | 37.50 | 39.00 | 37.30 | 38.00 | 00:00:00 | | 2000-01-07 | 668,200 | 39.00 | 39.40 | 38.10 | 38.60 | 00:00:00 | | 2000-01-10 | 1,092,400 | 39.00 | 40.00 | 39.00 | 39.69 | 00:00:00 | | 2000-01-11 | 762,200 | 39.50 | 39.50 | 37.51 | 38.10 | 00:00:00 | | 2000-01-12 | 469,800 | 37.80 | 37.80 | 36.50 | 37.65 | 00:00:00 | | 2000-01-13 | 355,800 | 38.29 | 38.50 | 36.20 | 36.79 | 00:00:00 | | 2000-01-14 | 906,000 | 37.20 | 37.70 | 35.70 | 36.00 | 00:00:00 | | 2000-01-17 | 368,600 | 37.00 | 37.00 | 35.50 | 36.60 | 00:00:00 | | 2000-01-18 | 604,200 | 37.00 | 37.00 | 35.60 | 36.70 | 00:00:00 | | 2000-01-19 | 847,600 | 36.80 | 38.00 | 36.30 | 36.50 | 00:00:00 | | 2000-01-20 | 1,421,400 | 36.80 | 37.80 | 35.60 | 36.60 | 00:00:00 | | 2000-01-21 | 1,199,200 | 36.80 | 37.00 | 33.90 | 34.00 | 00:00:00 | | 2000-01-24 | 705,800 | 34.50 | 35.60 | 34.00 | 34.20 | 00:00:00 | | 2000-01-25 | 0 | 34.20 | 34.20 | 34.20 | 34.20 | 00:00:00 | | 2000-01-26 | 558,600 | 34.20 | 35.01 | 34.20 | 34.40 | 00:00:00 | | 2000-01-27 | 551,400 | 35.95 | 35.95 | 34.60 | 34.70 | 00:00:00 | | 2000-01-28 | 914,800 | 35.50 | 35.50 | 32.90 | 33.00 | 00:00:00 | | 2000-01-31 | 829,600 | 33.00 | 33.00 | 31.60 | 32.10 | 00:00:00 | | 2000-02-01 | 557,800 | 32.40 | 32.70 | 31.50 | 32.10 | 00:00:00 | | 2000-02-02 | 252,600 | 32.50 | 32.70 | 31.90 | 32.31 | 00:00:00 | | 2000-02-03 | 1,335,000 | 32.50 | 33.80 | 32.50 | 33.80 | 00:00:00 | | 2000-02-04 | 1,607,200 | 34.30 | 34.90 | 34.20 | 34.80 | 00:00:00 | | 2000-02-07 | 461,000 | 35.20 | 35.40 | 33.60 | 34.20 | 00:00:00 | | 2000-02-08 | 912,800 | 34.95 | 35.20 | 34.20 | 34.95 | 00:00:00 | | 2000-02-09 | 602,000 | 35.30 | 35.30 | 33.70 | 34.30 | 00:00:00 | | 2000-02-10 | 571,800 | 34.30 | 34.40 | 33.50 | 34.40 | 00:00:00 | | 2000-02-11 | 677,800 | 34.00 | 34.30 | 32.20 | 32.80 | 00:00:00 | | 2000-02-14 | 417,600 | 32.80 | 33.60 | 31.80 | 32.00 | 00:00:00 | | 2000-02-15 | 694,000 | 31.80 | 32.00 | 30.70 | 32.00 | 00:00:00 | | 2000-02-16 | 923,400 | 32.55 | 32.55 | 31.50 | 32.10 | 00:00:00 | | 2000-02-17 | 461,800 | 32.00 | 32.70 | 31.50 | 32.18 | 00:00:00 | | 2000-02-18 | 231,800 | 31.80 | 32.10 | 31.10 | 31.50 | 00:00:00 | | 2000-02-21 | 269,600 | 31.49 | 32.50 | 31.01 | 32.47 | 00:00:00 | | 2000-02-22 | 654,600 | 32.50 | 33.20 | 31.70 | 32.00 | 00:00:00 | | 2000-02-23 | 369,800 | 32.00 | 32.48 | 31.90 | 32.10 | 00:00:00 | | 2000-02-24 | 787,200 | 32.10 | 33.00 | 31.20 | 31.48 | 00:00:00 | | 2000-02-25 | 650,400 | 32.08 | 32.08 | 30.70 | 30.99 | 00:00:00 | | 2000-02-28 | 225,800 | 30.30 | 31.00 | 30.11 | 30.50 | 00:00:00 | | 2000-02-29 | 369,800 | 31.00 | 31.00 | 30.00 | 30.60 | 00:00:00 | | 2000-03-01 | 533,800 | 30.30 | 31.30 | 30.30 | 31.10 | 00:00:00 | | 2000-03-02 | 546,200 | 31.10 | 31.10 | 29.80 | 30.10 | 00:00:00 | | 2000-03-03 | 680,200 | 30.50 | 31.40 | 30.10 | 31.40 | 00:00:00 | | 2000-03-06 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2000-03-07 | 0 | 31.40 | 31.40 | 31.40 | 31.40 | 00:00:00 | | 2000-03-08 | 603,200 | 30.80 | 30.80 | 30.00 | 30.40 | 00:00:00 | | 2000-03-09 | 715,800 | 31.00 | 32.50 | 30.60 | 32.50 | 00:00:00 | | 2000-03-10 | 866,000 | 33.50 | 34.49 | 33.00 | 33.20 | 00:00:00 | | 2000-03-13 | 807,400 | 33.00 | 33.00 | 31.50 | 32.70 | 00:00:00 | | 2000-03-14 | 353,600 | 33.90 | 33.70 | 31.00 | 31.10 | 00:00:00 | | 2000-03-15 | 314,400 | 31.20 | 31.50 | 30.20 | 31.00 | 00:00:00 | | 2000-03-16 | 919,600 | 31.80 | 32.50 | 31.10 | 32.50 | 00:00:00 | | 2000-03-17 | 638,800 | 33.00 | 33.00 | 31.80 | 32.00 | 00:00:00 | | 2000-03-20 | 210,800 | 32.00 | 32.10 | 31.00 | 31.40 | 00:00:00 | | 2000-03-21 | 680,600 | 31.40 | 31.90 | 30.90 | 30.90 | 00:00:00 | | 2000-03-22 | 357,800 | 32.00 | 32.40 | 31.50 | 31.65 | 00:00:00 | | 2000-03-23 | 537,600 | 31.56 | 32.70 | 31.50 | 31.82 | 00:00:00 | | 2000-03-24 | 290,600 | 31.75 | 32.60 | 31.59 | 32.00 | 00:00:00 | | 2000-03-27 | 337,600 | 32.80 | 33.10 | 32.10 | 33.10 | 00:00:00 | | 2000-03-28 | 635,600 | 32.30 | 32.80 | 31.80 | 31.86 | 00:00:00 | | 2000-03-29 | 326,800 | 32.10 | 32.19 | 30.80 | 31.40 | 00:00:00 | | 2000-03-30 | 717,800 | 30.90 | 31.20 | 30.00 | 30.40 | 00:00:00 | | 2000-03-31 | 1,046,400 | 30.80 | 31.50 | 30.70 | 31.00 | 00:00:00 | | 2000-04-03 | 1,199,800 | 31.00 | 31.30 | 30.50 | 30.65 | 00:00:00 | | 2000-04-04 | 850,200 | 31.10 | 31.10 | 29.50 | 30.50 | 00:00:00 | | 2000-04-05 | 495,600 | 30.00 | 30.40 | 29.50 | 30.00 | 00:00:00 | | 2000-04-06 | 534,600 | 30.01 | 30.80 | 29.40 | 30.30 | 00:00:00 | | 2000-04-07 | 231,000 | 30.30 | 30.50 | 29.60 | 29.90 | 00:00:00 | | 2000-04-10 | 276,800 | 29.90 | 29.91 | 28.90 | 29.00 | 00:00:00 | | 2000-04-11 | 386,800 | 28.71 | 29.70 | 28.00 | 28.50 | 00:00:00 | | 2000-04-12 | 612,400 | 29.00 | 29.10 | 28.00 | 28.20 | 00:00:00 | | 2000-04-13 | 573,200 | 29.00 | 29.00 | 27.00 | 27.10 | 00:00:00 | | 2000-04-14 | 873,800 | 27.30 | 27.30 | 25.60 | 26.00 | 00:00:00 | | 2000-04-17 | 615,800 | 25.69 | 26.50 | 24.40 | 25.50 | 00:00:00 | | 2000-04-18 | 718,200 | 25.50 | 26.00 | 25.00 | 25.79 | 00:00:00 | | 2000-04-19 | 272,600 | 26.00 | 26.00 | 24.40 | 24.60 | 00:00:00 | | 2000-04-20 | 238,000 | 24.80 | 25.89 | 24.70 | 25.89 | 00:00:00 | | 2000-04-21 | 0 | 25.89 | 25.89 | 25.89 | 25.89 | 00:00:00 | | 2000-04-24 | 419,800 | 25.00 | 25.50 | 25.00 | 25.10 | 00:00:00 | | 2000-04-25 | 328,200 | 25.99 | 26.40 | 25.80 | 26.30 | 00:00:00 | | 2000-04-26 | 278,600 | 26.00 | 26.00 | 25.40 | 25.99 | 00:00:00 | | 2000-04-27 | 379,400 | 25.50 | 26.50 | 24.50 | 26.20 | 00:00:00 | | 2000-04-28 | 947,000 | 27.00 | 27.00 | 26.39 | 26.70 | 00:00:00 | | 2000-05-01 | 0 | 26.70 | 26.70 | 26.70 | 26.70 | 00:00:00 | | 2000-05-02 | 514,800 | 27.00 | 28.50 | 27.00 | 27.80 | 00:00:00 | | 2000-05-03 | 101,400 | 27.60 | 27.60 | 26.70 | 26.70 | 00:00:00 | | 2000-05-04 | 195,000 | 27.00 | 27.50 | 26.80 | 27.00 | 00:00:00 | | 2000-05-05 | 303,000 | 27.00 | 28.20 | 27.00 | 27.60 | 00:00:00 | | 2000-05-08 | 357,400 | 28.00 | 28.00 | 26.80 | 27.00 | 00:00:00 | | 2000-05-09 | 688,800 | 27.70 | 27.70 | 26.70 | 27.20 | 00:00:00 | | 2000-05-10 | 605,000 | 26.60 | 27.90 | 26.60 | 27.41 | 00:00:00 | | 2000-05-11 | 445,800 | 28.00 | 28.60 | 27.70 | 28.02 | 00:00:00 | | 2000-05-12 | 467,400 | 28.50 | 28.80 | 27.70 | 28.31 | 00:00:00 | | 2000-05-15 | 478,600 | 28.30 | 30.00 | 27.80 | 29.60 | 00:00:00 | | 2000-05-16 | 566,600 | 29.90 | 30.30 | 29.60 | 30.10 | 00:00:00 | | 2000-05-17 | 273,800 | 30.00 | 29.50 | 28.80 | 29.40 | 00:00:00 | | 2000-05-18 | 104,400 | 29.00 | 29.01 | 28.30 | 28.57 | 00:00:00 | | 2000-05-19 | 486,400 | 27.80 | 27.90 | 27.20 | 27.40 | 00:00:00 | | 2000-05-22 | 642,800 | 27.00 | 27.00 | 25.70 | 26.70 | 00:00:00 | | 2000-05-23 | 189,200 | 26.80 | 27.00 | 26.20 | 26.20 | 00:00:00 | | 2000-05-24 | 424,800 | 26.20 | 27.50 | 26.00 | 27.30 | 00:00:00 | | 2000-05-25 | 416,200 | 27.30 | 27.80 | 26.90 | 27.50 | 00:00:00 | | 2000-05-26 | 540,800 | 27.70 | 28.60 | 27.46 | 28.60 | 00:00:00 | | 2000-05-29 | 181,800 | 29.30 | 29.30 | 28.51 | 28.52 | 00:00:00 | | 2000-05-30 | 586,600 | 29.00 | 30.10 | 28.50 | 29.60 | 00:00:00 | | 2000-05-31 | 499,800 | 29.50 | 30.00 | 28.50 | 29.08 | 00:00:00 | | 2000-06-01 | 644,400 | 29.20 | 30.10 | 29.20 | 29.50 | 00:00:00 | | 2000-06-02 | 1,080,800 | 30.50 | 31.00 | 30.00 | 30.00 | 00:00:00 | | 2000-06-05 | 475,800 | 30.00 | 31.00 | 30.00 | 30.40 | 00:00:00 | | 2000-06-06 | 0 | 30.40 | 30.40 | 30.40 | 30.40 | 00:00:00 | | 2000-06-07 | 1,567,400 | 30.00 | 31.59 | 30.00 | 31.30 | 00:00:00 | | 2000-06-08 | 1,081,800 | 31.90 | 33.00 | 31.60 | 32.50 | 00:00:00 | | 2000-06-09 | 960,000 | 33.00 | 33.00 | 32.00 | 32.70 | 00:00:00 | | 2000-06-12 | 395,200 | 32.70 | 33.00 | 32.30 | 32.60 | 00:00:00 | | 2000-06-13 | 919,600 | 32.60 | 33.60 | 32.60 | 33.52 | 00:00:00 | | 2000-06-14 | 938,400 | 34.00 | 34.40 | 33.50 | 34.10 | 00:00:00 | | 2000-06-15 | 1,045,400 | 33.00 | 35.80 | 33.00 | 35.49 | 00:00:00 | | 2000-06-16 | 1,151,000 | 35.00 | 36.50 | 35.00 | 36.15 | 00:00:00 | | 2000-06-19 | 1,517,000 | 36.20 | 38.50 | 36.00 | 38.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
