Cotação atual, histórico e gráfico do papel: ELET3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -2,21% | -0,82 | 36,31 | 37,40 | 36,25 | 37,59 | 156M | 19.247 |
| 14/02/2019 | 0,87% | 0,32 | 37,13 | 37,10 | 36,24 | 37,44 | 203M | 23.197 |
| 13/02/2019 | 2,99% | 1,07 | 36,81 | 36,30 | 35,31 | 37,13 | 144M | 19.951 |
| 12/02/2019 | -0,20% | -0,07 | 35,74 | 36,20 | 35,07 | 36,97 | 181M | 17.920 |
| 11/02/2019 | 0,06% | 0,02 | 35,81 | 35,85 | 34,85 | 36,22 | 90M | 11.776 |
| 08/02/2019 | 1,68% | 0,59 | 35,79 | 35,20 | 34,67 | 35,85 | 113M | 13.562 |
| 07/02/2019 | -1,01% | -0,36 | 35,20 | 35,57 | 34,75 | 37,01 | 123M | 16.754 |
| 06/02/2019 | -3,55% | -1,31 | 35,56 | 36,65 | 35,44 | 37,04 | 120M | 13.896 |
| 05/02/2019 | 0,16% | 0,06 | 36,87 | 37,05 | 36,55 | 37,55 | 115M | 12.572 |
| 04/02/2019 | -2,10% | -0,79 | 36,81 | 37,63 | 36,72 | 37,80 | 96M | 10.901 |
| 01/02/2019 | 0,53% | 0,20 | 37,60 | 37,35 | 36,92 | 37,77 | 103M | 14.067 |
| 31/01/2019 | 0,27% | 0,10 | 37,40 | 38,00 | 37,03 | 38,37 | 211M | 22.659 |
| 30/01/2019 | 1,50% | 0,55 | 37,30 | 37,38 | 35,47 | 38,02 | 225M | 26.488 |
| 29/01/2019 | 7,08% | 2,43 | 36,75 | 34,70 | 34,44 | 38,16 | 434M | 41.268 |
| 28/01/2019 | 1,00% | 0,34 | 34,32 | 33,75 | 33,30 | 34,68 | 123M | 16.757 |
| 24/01/2019 | 2,94% | 0,97 | 33,98 | 32,94 | 32,94 | 33,98 | 184M | 16.911 |
| 23/01/2019 | 2,58% | 0,83 | 33,01 | 32,57 | 32,33 | 33,21 | 142M | 14.604 |
| 22/01/2019 | -0,95% | -0,31 | 32,18 | 32,70 | 31,97 | 33,57 | 179M | 16.207 |
| 21/01/2019 | 0,40% | 0,13 | 32,49 | 32,02 | 31,71 | 33,00 | 103M | 15.128 |
| 18/01/2019 | 4,56% | 1,41 | 32,36 | 31,09 | 31,06 | 32,80 | 150M | 22.785 |
| 17/01/2019 | 0,98% | 0,30 | 30,95 | 30,64 | 30,44 | 31,69 | 218M | 25.288 |
| 16/01/2019 | 1,89% | 0,57 | 30,65 | 30,01 | 29,55 | 30,65 | 88M | 13.600 |
| 15/01/2019 | -2,78% | -0,86 | 30,08 | 31,00 | 30,01 | 31,21 | 113M | 13.721 |
| 14/01/2019 | -0,06% | -0,02 | 30,94 | 30,91 | 30,60 | 31,49 | 135M | 18.683 |
| 11/01/2019 | -0,13% | -0,04 | 30,96 | 30,90 | 30,75 | 31,76 | 110M | 16.660 |
| 10/01/2019 | 1,31% | 0,40 | 31,00 | 30,30 | 29,91 | 31,00 | 122M | 18.746 |
| 09/01/2019 | 0,39% | 0,12 | 30,60 | 31,27 | 30,12 | 31,33 | 96M | 13.610 |
| 08/01/2019 | 5,10% | 1,48 | 30,48 | 29,20 | 28,88 | 30,67 | 162M | 20.134 |
| 07/01/2019 | -5,01% | -1,53 | 29,00 | 30,52 | 28,88 | 30,73 | 139M | 17.103 |
| 04/01/2019 | -1,52% | -0,47 | 30,53 | 31,20 | 30,00 | 31,24 | 171M | 22.908 |
| 03/01/2019 | 5,98% | 1,75 | 31,00 | 29,64 | 29,64 | 32,20 | 371M | 45.233 |
| 02/01/2019 | 20,72% | 5,02 | 29,25 | 24,29 | 24,16 | 29,25 | 464M | 39.348 |
| 28/12/2018 | 1,25% | 0,30 | 24,23 | 24,05 | 23,88 | 24,75 | 85M | 12.345 |
| 27/12/2018 | 6,74% | 1,51 | 23,93 | 22,51 | 22,40 | 23,94 | 71M | 12.739 |
| 26/12/2018 | -1,23% | -0,28 | 22,42 | 22,35 | 22,05 | 22,66 | 44M | 9.582 |
| 21/12/2018 | -1,73% | -0,40 | 22,70 | 23,00 | 22,12 | 23,06 | 120M | 19.557 |
| 20/12/2018 | -2,94% | -0,70 | 23,10 | 24,13 | 22,76 | 24,29 | 103M | 19.419 |
| 19/12/2018 | -4,11% | -1,02 | 23,80 | 24,61 | 23,17 | 24,75 | 177M | 22.482 |
| 18/12/2018 | 3,55% | 0,85 | 24,82 | 24,14 | 24,09 | 24,90 | 79M | 12.678 |
| 17/12/2018 | -1,80% | -0,44 | 23,97 | 24,70 | 23,94 | 24,75 | 83M | 12.965 |
| 14/12/2018 | -2,32% | -0,58 | 24,41 | 25,40 | 24,24 | 25,87 | 126M | 18.892 |
| 13/12/2018 | -1,11% | -0,28 | 24,99 | 25,70 | 24,88 | 25,70 | 92M | 15.399 |
| 12/12/2018 | -1,94% | -0,50 | 25,27 | 25,99 | 25,27 | 26,45 | 113M | 18.840 |
| 11/12/2018 | 3,91% | 0,97 | 25,77 | 25,48 | 25,21 | 26,29 | 171M | 19.103 |
| 10/12/2018 | -1,94% | -0,49 | 24,80 | 25,48 | 24,80 | 26,00 | 113M | 19.868 |
| 07/12/2018 | 2,26% | 0,56 | 25,29 | 25,00 | 24,82 | 26,00 | 168M | 22.273 |
| 06/12/2018 | 0,32% | 0,08 | 24,73 | 24,23 | 24,03 | 24,94 | 86M | 12.942 |
| 05/12/2018 | 1,19% | 0,29 | 24,65 | 24,81 | 23,98 | 25,01 | 62M | 10.520 |
| 04/12/2018 | -0,98% | -0,24 | 24,36 | 24,60 | 24,26 | 25,40 | 130M | 16.631 |
| 03/12/2018 | 0,70% | 0,17 | 24,60 | 24,83 | 24,60 | 25,50 | 99M | 13.219 |
| 30/11/2018 | -5,20% | -1,34 | 24,43 | 26,00 | 24,40 | 26,00 | 163M | 21.300 |
| 29/11/2018 | 0,16% | 0,04 | 25,77 | 25,60 | 25,38 | 26,19 | 75M | 11.521 |
| 28/11/2018 | -0,27% | -0,07 | 25,73 | 25,82 | 25,35 | 26,50 | 103M | 16.474 |
| 27/11/2018 | 4,37% | 1,08 | 25,80 | 24,97 | 24,45 | 26,33 | 179M | 19.715 |
| 26/11/2018 | 0,61% | 0,15 | 24,72 | 24,88 | 24,35 | 25,53 | 139M | 18.297 |
| 23/11/2018 | -0,45% | -0,11 | 24,57 | 24,68 | 23,90 | 26,37 | 158M | 22.910 |
| 22/11/2018 | 0,08% | 0,02 | 24,68 | 24,75 | 24,40 | 25,09 | 37M | 5.537 |
| 21/11/2018 | 0,65% | 0,16 | 24,66 | 24,26 | 23,93 | 24,81 | 60M | 9.029 |
| 19/11/2018 | -2,00% | -0,50 | 24,50 | 24,93 | 24,35 | 25,54 | 101M | 11.770 |
| 16/11/2018 | 8,65% | 1,99 | 25,00 | 23,32 | 23,12 | 25,00 | 96M | 15.311 |
| 14/11/2018 | -0,60% | -0,14 | 23,01 | 23,15 | 22,32 | 23,49 | 100M | 17.109 |
| 13/11/2018 | -2,07% | -0,49 | 23,15 | 23,05 | 23,00 | 23,92 | 85M | 15.984 |
| 12/11/2018 | 0,00% | 0,00 | 23,64 | 23,55 | 23,21 | 24,10 | 57M | 10.499 |
| 09/11/2018 | 5,16% | 1,16 | 23,64 | 22,60 | 22,20 | 23,64 | 88M | 15.197 |
| 08/11/2018 | -2,35% | -0,54 | 22,48 | 23,35 | 22,48 | 23,79 | 102M | 16.314 |
| 07/11/2018 | -4,28% | -1,03 | 23,02 | 24,33 | 22,92 | 24,58 | 91M | 13.845 |
| 06/11/2018 | -2,71% | -0,67 | 24,05 | 23,97 | 23,87 | 24,61 | 123M | 15.179 |
| 05/11/2018 | 3,00% | 0,72 | 24,72 | 24,15 | 23,78 | 24,72 | 108M | 15.862 |
| 01/11/2018 | 2,13% | 0,50 | 24,00 | 23,50 | 23,25 | 24,20 | 144M | 18.938 |
| 31/10/2018 | 0,86% | 0,20 | 23,50 | 23,32 | 22,61 | 23,69 | 80M | 13.488 |
| 30/10/2018 | 5,76% | 1,27 | 23,30 | 22,20 | 22,19 | 23,30 | 103M | 19.316 |
| 29/10/2018 | -5,53% | -1,29 | 22,03 | 24,50 | 21,60 | 24,64 | 162M | 27.158 |
| 26/10/2018 | 5,81% | 1,28 | 23,32 | 22,30 | 22,30 | 23,67 | 199M | 32.263 |
| 25/10/2018 | 3,86% | 0,82 | 22,04 | 21,46 | 21,43 | 22,47 | 81M | 14.374 |
| 24/10/2018 | -4,50% | -1,00 | 21,22 | 22,35 | 21,22 | 22,67 | 74M | 12.084 |
| 23/10/2018 | -2,24% | -0,51 | 22,22 | 22,33 | 22,10 | 23,05 | 87M | 12.817 |
| 22/10/2018 | 4,36% | 0,95 | 22,73 | 22,45 | 22,22 | 22,95 | 119M | 18.136 |
| 19/10/2018 | 5,47% | 1,13 | 21,78 | 20,95 | 20,77 | 22,09 | 115M | 19.319 |
| 18/10/2018 | -2,59% | -0,55 | 20,65 | 21,23 | 20,61 | 21,67 | 98M | 15.639 |
| 17/10/2018 | -3,72% | -0,82 | 21,20 | 19,89 | 19,52 | 21,85 | 183M | 21.633 |
| 16/10/2018 | 5,11% | 1,07 | 22,02 | 21,48 | 21,13 | 22,04 | 116M | 16.097 |
| 15/10/2018 | 6,24% | 1,23 | 20,95 | 20,20 | 19,96 | 21,25 | 136M | 17.891 |
| 11/10/2018 | -4,78% | -0,99 | 19,72 | 21,63 | 19,57 | 21,67 | 128M | 18.165 |
| 10/10/2018 | -9,21% | -2,10 | 20,71 | 21,04 | 19,27 | 21,50 | 236M | 33.972 |
| 09/10/2018 | 3,68% | 0,81 | 22,81 | 21,70 | 21,32 | 23,02 | 140M | 18.435 |
| 08/10/2018 | 17,33% | 3,25 | 22,00 | 21,40 | 20,70 | 22,14 | 411M | 45.196 |
| 05/10/2018 | 1,35% | 0,25 | 18,75 | 19,05 | 18,37 | 19,55 | 133M | 20.031 |
| 04/10/2018 | 4,93% | 0,87 | 18,50 | 17,20 | 16,93 | 18,82 | 102M | 13.965 |
| 03/10/2018 | 6,53% | 1,08 | 17,63 | 18,55 | 17,31 | 18,74 | 164M | 24.618 |
| 02/10/2018 | 11,45% | 1,70 | 16,55 | 15,50 | 15,45 | 16,55 | 87M | 13.996 |
| 01/10/2018 | -4,26% | -0,66 | 14,85 | 15,51 | 14,80 | 15,77 | 47M | 6.684 |
| 28/09/2018 | -1,59% | -0,25 | 15,51 | 15,56 | 15,37 | 16,22 | 36M | 5.324 |
| 27/09/2018 | 4,03% | 0,61 | 15,76 | 15,59 | 15,42 | 16,30 | 59M | 11.739 |
| 26/09/2018 | -0,53% | -0,08 | 15,15 | 15,37 | 15,15 | 15,77 | 32M | 8.460 |
| 25/09/2018 | -1,04% | -0,16 | 15,23 | 15,10 | 15,07 | 15,48 | 37M | 6.242 |
| 24/09/2018 | -2,90% | -0,46 | 15,39 | 15,91 | 15,35 | 16,20 | 49M | 9.585 |
| 21/09/2018 | 3,06% | 0,47 | 15,85 | 15,60 | 15,36 | 16,00 | 44M | 6.670 |
| 20/09/2018 | 1,05% | 0,16 | 15,38 | 15,50 | 15,05 | 15,68 | 24M | 3.854 |
| 19/09/2018 | -4,70% | -0,75 | 15,22 | 15,56 | 15,22 | 15,67 | 45M | 6.852 |
| 18/09/2018 | 4,31% | 0,66 | 15,97 | 15,26 | 15,00 | 16,00 | 57M | 8.607 |
| 17/09/2018 | 4,08% | 0,60 | 15,31 | 14,64 | 14,51 | 15,48 | 52M | 8.111 |
Date,Open,High,Low,Close,Volume
15-Feb-19,37.40,37.59,36.25,36.31,156357538
14-Feb-19,37.10,37.44,36.24,37.13,202558056
13-Feb-19,36.30,37.13,35.31,36.81,143918256
12-Feb-19,36.20,36.97,35.07,35.74,181117895
11-Feb-19,35.85,36.22,34.85,35.81,89828757
08-Feb-19,35.20,35.85,34.67,35.79,113376893
07-Feb-19,35.57,37.01,34.75,35.20,123165445
06-Feb-19,36.65,37.04,35.44,35.56,120240180
05-Feb-19,37.05,37.55,36.55,36.87,114834968
04-Feb-19,37.63,37.80,36.72,36.81,96421141
01-Feb-19,37.35,37.77,36.92,37.60,103102237
31-Jan-19,38.00,38.37,37.03,37.40,211215419
30-Jan-19,37.38,38.02,35.47,37.30,225285285
29-Jan-19,34.70,38.16,34.44,36.75,433955439
28-Jan-19,33.75,34.68,33.30,34.32,122550732
24-Jan-19,32.94,33.98,32.94,33.98,183589730
23-Jan-19,32.57,33.21,32.33,33.01,141736444
22-Jan-19,32.70,33.57,31.97,32.18,178828283
21-Jan-19,32.02,33.00,31.71,32.49,103250587
18-Jan-19,31.09,32.80,31.06,32.36,149994658
17-Jan-19,30.64,31.69,30.44,30.95,217852684
16-Jan-19,30.01,30.65,29.55,30.65,87643504
15-Jan-19,31.00,31.21,30.01,30.08,113222421
14-Jan-19,30.91,31.49,30.60,30.94,135064460
11-Jan-19,30.90,31.76,30.75,30.96,109734331
10-Jan-19,30.30,31.00,29.91,31.00,122450512
09-Jan-19,31.27,31.33,30.12,30.60,96357494
08-Jan-19,29.20,30.67,28.88,30.48,161643654
07-Jan-19,30.52,30.73,28.88,29.00,139128680
04-Jan-19,31.20,31.24,30.00,30.53,170635502
03-Jan-19,29.64,32.20,29.64,31.00,370699155
02-Jan-19,24.29,29.25,24.16,29.25,464093092
28-Dec-18,24.05,24.75,23.88,24.23,85088023
27-Dec-18,22.51,23.94,22.40,23.93,71095449
26-Dec-18,22.35,22.66,22.05,22.42,44287546
21-Dec-18,23.00,23.06,22.12,22.70,119918610
20-Dec-18,24.13,24.29,22.76,23.10,102699514
19-Dec-18,24.61,24.75,23.17,23.80,176756922
18-Dec-18,24.14,24.90,24.09,24.82,79455161
17-Dec-18,24.70,24.75,23.94,23.97,82815769
14-Dec-18,25.40,25.87,24.24,24.41,126172514
13-Dec-18,25.70,25.70,24.88,24.99,91751036
12-Dec-18,25.99,26.45,25.27,25.27,112606001
11-Dec-18,25.48,26.29,25.21,25.77,171117770
10-Dec-18,25.48,26.00,24.80,24.80,112894363
07-Dec-18,25.00,26.00,24.82,25.29,167747350
06-Dec-18,24.23,24.94,24.03,24.73,86483693
05-Dec-18,24.81,25.01,23.98,24.65,62250176
04-Dec-18,24.60,25.40,24.26,24.36,130201908
03-Dec-18,24.83,25.50,24.60,24.60,99317839
30-Nov-18,26.00,26.00,24.40,24.43,162768180
29-Nov-18,25.60,26.19,25.38,25.77,75050651
28-Nov-18,25.82,26.50,25.35,25.73,102848348
27-Nov-18,24.97,26.33,24.45,25.80,178619432
26-Nov-18,24.88,25.53,24.35,24.72,138620634
23-Nov-18,24.68,26.37,23.90,24.57,158300500
22-Nov-18,24.75,25.09,24.40,24.68,37441737
21-Nov-18,24.26,24.81,23.93,24.66,59673712
19-Nov-18,24.93,25.54,24.35,24.50,100861906
16-Nov-18,23.32,25.00,23.12,25.00,95613843
14-Nov-18,23.15,23.49,22.32,23.01,100382338
13-Nov-18,23.05,23.92,23.00,23.15,84710566
12-Nov-18,23.55,24.10,23.21,23.64,56720903
09-Nov-18,22.60,23.64,22.20,23.64,87814571
08-Nov-18,23.35,23.79,22.48,22.48,101831477
07-Nov-18,24.33,24.58,22.92,23.02,91127698
06-Nov-18,23.97,24.61,23.87,24.05,123396754
05-Nov-18,24.15,24.72,23.78,24.72,108037023
01-Nov-18,23.50,24.20,23.25,24.00,144164913
31-Oct-18,23.32,23.69,22.61,23.50,80195247
30-Oct-18,22.20,23.30,22.19,23.30,103382854
29-Oct-18,24.50,24.64,21.60,22.03,161569381
26-Oct-18,22.30,23.67,22.30,23.32,199326160
25-Oct-18,21.46,22.47,21.43,22.04,81446316
24-Oct-18,22.35,22.67,21.22,21.22,73664762
23-Oct-18,22.33,23.05,22.10,22.22,87176915
22-Oct-18,22.45,22.95,22.22,22.73,118716930
19-Oct-18,20.95,22.09,20.77,21.78,115106221
18-Oct-18,21.23,21.67,20.61,20.65,98139062
17-Oct-18,19.89,21.85,19.52,21.20,183111856
16-Oct-18,21.48,22.04,21.13,22.02,115766486
15-Oct-18,20.20,21.25,19.96,20.95,136268527
11-Oct-18,21.63,21.67,19.57,19.72,128406399
10-Oct-18,21.04,21.50,19.27,20.71,235631087
09-Oct-18,21.70,23.02,21.32,22.81,139813337
08-Oct-18,21.40,22.14,20.70,22.00,411366094
05-Oct-18,19.05,19.55,18.37,18.75,133016425
04-Oct-18,17.20,18.82,16.93,18.50,102013789
03-Oct-18,18.55,18.74,17.31,17.63,164240876
02-Oct-18,15.50,16.55,15.45,16.55,87477885
01-Oct-18,15.51,15.77,14.80,14.85,46649411
28-Sep-18,15.56,16.22,15.37,15.51,35971262
27-Sep-18,15.59,16.30,15.42,15.76,59194783
26-Sep-18,15.37,15.77,15.15,15.15,32158842
25-Sep-18,15.10,15.48,15.07,15.23,37002511
24-Sep-18,15.91,16.20,15.35,15.39,48621967
21-Sep-18,15.60,16.00,15.36,15.85,43684454
20-Sep-18,15.50,15.68,15.05,15.38,23681724
19-Sep-18,15.56,15.67,15.22,15.22,44614852
18-Sep-18,15.26,16.00,15.00,15.97,57493202
17-Sep-18,14.64,15.48,14.51,15.31,52031133
14-Sep-18,15.28,15.64,14.48,14.71,52031133
13-Sep-18,15.51,15.52,14.89,15.24,52031133
12-Sep-18,15.11,15.60,15.03,15.51,52031133
11-Sep-18,15.53,15.60,14.75,14.81,52031133
10-Sep-18,16.29,16.59,15.81,15.89,52031133
06-Sep-18,15.62,16.12,15.28,16.05,52031133
05-Sep-18,14.94,15.39,14.65,15.32,52031133
04-Sep-18,15.40,15.57,14.94,14.94,52031133
03-Sep-18,15.89,15.89,15.35,15.35,52031133
31-Aug-18,16.15,16.38,15.66,15.82,52031133
30-Aug-18,17.00,17.41,15.84,15.84,52031133
29-Aug-18,15.81,16.95,15.66,16.95,52031133
28-Aug-18,15.80,16.22,15.29,15.57,52031133
27-Aug-18,14.77,15.80,14.73,15.61,52031133
24-Aug-18,15.17,15.30,14.50,14.65,52031133
23-Aug-18,15.30,15.71,14.94,14.96,52031133
22-Aug-18,14.78,15.46,14.78,15.46,52031133
21-Aug-18,16.10,16.14,14.78,14.78,52031133
20-Aug-18,16.13,16.34,15.70,15.82,52031133
17-Aug-18,16.15,16.68,15.50,16.18,52031133
16-Aug-18,15.62,16.87,15.57,16.46,52031133
15-Aug-18,15.61,15.91,14.98,15.25,52031133
14-Aug-18,15.27,15.41,14.97,15.08,52031133
13-Aug-18,15.04,15.15,14.54,15.12,52031133
10-Aug-18,15.95,15.98,15.07,15.22,52031133
09-Aug-18,16.31,16.49,16.00,16.00,52031133
08-Aug-18,16.11,16.77,16.00,16.22,52031133
07-Aug-18,17.40,17.44,16.15,16.32,52031133
06-Aug-18,17.96,17.99,17.10,17.10,52031133
03-Aug-18,17.42,17.93,17.19,17.85,52031133
02-Aug-18,17.38,17.61,17.17,17.25,52031133
01-Aug-18,17.30,17.56,17.07,17.45,52031133
31-Jul-18,16.63,17.47,16.62,17.27,52031133
*exoneração de responsabilidade