Cotação atual, histórico e gráfico do papel: ELET3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ELET3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/10/2024	-0,03%	-0,01	38,13	38,04	37,68	38,19	157M	14.056
10/10/2024	-0,13%	-0,05	38,14	38,15	37,83	38,25	180M	13.808
09/10/2024	-1,32%	-0,51	38,19	38,40	38,00	38,46	273M	23.779
08/10/2024	1,44%	0,55	38,70	38,13	37,95	38,96	278M	19.696
07/10/2024	-0,03%	-0,01	38,15	38,53	38,08	38,72	169M	11.179
04/10/2024	-0,57%	-0,22	38,16	38,36	37,95	38,38	226M	19.055
03/10/2024	-2,37%	-0,93	38,38	39,00	37,94	39,01	370M	27.374

02/10/2024	0,08%	0,03	39,31	39,86	39,30	40,08	239M	13.966
01/10/2024	-0,18%	-0,07	39,28	39,79	39,22	39,95	210M	17.360
30/09/2024	-0,35%	-0,14	39,35	39,15	39,05	39,58	254M	14.583
27/09/2024	-0,60%	-0,24	39,49	39,60	39,34	40,19	200M	18.840
26/09/2024	1,46%	0,57	39,73	39,51	38,97	39,86	256M	21.903
25/09/2024	-1,24%	-0,49	39,16	39,68	39,00	39,85	262M	18.537
24/09/2024	0,25%	0,10	39,65	39,61	39,43	40,50	352M	21.930
23/09/2024	-0,95%	-0,38	39,55	39,70	39,13	39,70	228M	18.877
20/09/2024	-3,08%	-1,27	39,93	41,34	39,93	41,37	598M	35.470
19/09/2024	-1,41%	-0,59	41,20	42,20	41,20	42,37	432M	23.202
18/09/2024	-0,92%	-0,39	41,79	41,85	41,50	42,36	309M	20.521
17/09/2024	0,43%	0,18	42,18	41,87	41,50	42,20	182M	14.429
16/09/2024	1,16%	0,48	42,00	41,69	41,51	42,42	216M	14.422
13/09/2024	0,53%	0,22	41,52	41,80	41,52	42,04	276M	18.421
12/09/2024	-1,20%	-0,50	41,30	41,18	41,01	41,73	341M	21.990
11/09/2024	0,41%	0,17	41,80	41,97	41,41	41,97	196M	15.073
10/09/2024	-0,26%	-0,11	41,63	41,58	41,40	41,86	239M	15.801
09/09/2024	-0,02%	-0,01	41,74	41,85	41,55	42,05	237M	11.382
06/09/2024	-1,49%	-0,63	41,75	42,45	41,71	42,61	151M	12.931
05/09/2024	-0,73%	-0,31	42,38	42,65	41,96	42,76	166M	13.325
04/09/2024	2,37%	0,99	42,69	42,13	41,96	43,06	420M	23.871
03/09/2024	-0,48%	-0,20	41,70	42,13	41,47	42,16	226M	15.925
02/09/2024	0,36%	0,15	41,90	41,45	41,26	42,39	320M	23.426
30/08/2024	1,09%	0,45	41,75	41,01	40,72	41,75	774M	32.816
29/08/2024	-1,76%	-0,74	41,30	41,95	41,12	42,09	248M	23.119
28/08/2024	1,55%	0,64	42,04	41,29	41,08	42,30	314M	21.685
27/08/2024	-1,15%	-0,48	41,40	41,88	41,40	42,32	178M	15.630
26/08/2024	0,00%	0,00	41,88	41,94	41,51	42,13	313M	16.781
23/08/2024	2,40%	0,98	41,88	41,09	40,85	42,20	327M	24.272
22/08/2024	-1,45%	-0,60	40,90	41,31	40,81	41,31	273M	20.223
21/08/2024	0,24%	0,10	41,50	41,50	41,23	41,79	268M	18.085
20/08/2024	-0,31%	-0,13	41,40	41,53	41,11	41,63	256M	18.672
19/08/2024	2,95%	1,19	41,53	40,61	40,29	41,68	558M	32.809
16/08/2024	-0,40%	-0,16	40,34	40,84	40,31	41,24	288M	22.450
15/08/2024	0,87%	0,35	40,50	40,24	40,06	40,78	266M	19.220
14/08/2024	0,90%	0,36	40,15	39,61	39,57	40,66	275M	22.798
13/08/2024	0,94%	0,37	39,79	39,80	39,48	39,96	151M	16.064
12/08/2024	-1,10%	-0,44	39,42	40,35	39,26	40,35	217M	16.967
09/08/2024	3,21%	1,24	39,86	38,81	38,78	40,11	375M	28.652
08/08/2024	2,12%	0,80	38,62	37,90	37,87	39,20	255M	20.220
07/08/2024	0,75%	0,28	37,82	37,85	37,48	38,00	213M	19.684
06/08/2024	-0,40%	-0,15	37,54	37,65	37,45	38,30	297M	24.982
05/08/2024	-1,72%	-0,66	37,69	37,70	37,23	37,97	314M	24.993
02/08/2024	-4,51%	-1,81	38,35	40,40	38,35	40,40	454M	27.598
01/08/2024	1,49%	0,59	40,16	39,84	39,66	40,39	335M	21.476
31/07/2024	4,16%	1,58	39,57	38,87	38,84	39,97	571M	33.948
30/07/2024	-0,52%	-0,20	37,99	38,06	37,92	38,32	234M	11.514
29/07/2024	-0,47%	-0,18	38,19	38,26	38,06	38,54	258M	15.604
26/07/2024	1,99%	0,75	38,37	37,61	37,61	38,52	287M	18.260
25/07/2024	0,86%	0,32	37,62	37,16	37,00	37,76	256M	19.687
24/07/2024	0,13%	0,05	37,30	37,13	36,81	37,59	235M	19.634
23/07/2024	-1,56%	-0,59	37,25	37,87	36,95	37,95	253M	19.830
22/07/2024	2,02%	0,75	37,84	37,05	37,01	38,05	260M	20.599
19/07/2024	-1,38%	-0,52	37,09	37,90	36,80	37,90	235M	20.198
18/07/2024	-2,51%	-0,97	37,61	38,61	37,49	38,77	339M	28.528
17/07/2024	-1,08%	-0,42	38,58	38,96	38,58	39,07	164M	14.844
16/07/2024	0,65%	0,25	39,00	38,81	38,67	39,14	235M	14.872
15/07/2024	-0,90%	-0,35	38,75	39,10	38,72	39,35	174M	14.846
12/07/2024	1,27%	0,49	39,10	38,61	38,56	39,38	274M	25.097
11/07/2024	0,99%	0,38	38,61	38,60	38,42	38,96	274M	18.452
10/07/2024	-0,83%	-0,32	38,23	38,72	38,23	39,16	259M	18.931
09/07/2024	1,77%	0,67	38,55	37,66	37,66	38,66	267M	21.854
08/07/2024	-0,16%	-0,06	37,88	38,23	37,76	38,62	245M	17.529
05/07/2024	-0,68%	-0,26	37,94	38,19	37,94	38,92	372M	31.978
04/07/2024	2,28%	0,85	38,20	37,57	37,36	38,35	260M	21.173
03/07/2024	0,46%	0,17	37,35	37,44	37,33	38,19	317M	27.583
02/07/2024	1,84%	0,67	37,18	36,51	36,41	37,35	565M	37.111
01/07/2024	1,84%	0,66	36,51	35,70	35,40	36,90	424M	28.245
28/06/2024	0,53%	0,19	35,85	35,56	35,56	36,72	462M	30.171
27/06/2024	2,91%	1,01	35,66	34,90	34,50	35,78	213M	19.273
26/06/2024	-0,52%	-0,18	34,65	34,52	34,02	34,83	223M	15.816
25/06/2024	-0,46%	-0,16	34,83	34,85	34,57	34,95	159M	15.294
24/06/2024	0,86%	0,30	34,99	34,86	34,64	35,47	220M	19.270
21/06/2024	0,58%	0,20	34,69	34,42	34,15	34,84	355M	22.233
20/06/2024	-1,60%	-0,56	34,49	35,27	34,31	35,40	310M	23.441
19/06/2024	0,06%	0,02	35,05	35,00	34,39	35,22	181M	14.293
18/06/2024	-0,31%	-0,11	35,03	35,07	34,57	35,26	225M	21.121
17/06/2024	-1,54%	-0,55	35,14	35,54	34,79	35,59	215M	15.440
14/06/2024	0,31%	0,11	35,69	35,38	34,78	35,69	261M	19.079
13/06/2024	-0,03%	-0,01	35,58	35,55	35,28	35,74	154M	14.091
12/06/2024	-1,74%	-0,63	35,59	36,40	35,36	36,53	351M	30.664
11/06/2024	0,67%	0,24	36,22	36,20	36,02	36,51	193M	15.390
10/06/2024	0,70%	0,25	35,98	35,93	35,52	36,30	209M	15.898
07/06/2024	-2,22%	-0,81	35,73	36,00	35,56	36,36	272M	24.197
06/06/2024	1,22%	0,44	36,54	36,05	35,83	36,93	220M	21.952
05/06/2024	0,95%	0,34	36,10	35,67	35,51	36,50	233M	20.245
04/06/2024	0,87%	0,31	35,76	35,35	35,23	35,92	271M	16.028
03/06/2024	1,90%	0,66	35,45	34,99	34,66	35,58	168M	13.367
31/05/2024	-1,44%	-0,51	34,79	35,11	34,79	35,26	380M	18.496
29/05/2024	-1,56%	-0,56	35,30	35,50	35,17	35,63	141M	14.905
28/05/2024	-0,94%	-0,34	35,86	36,57	35,76	36,73	228M	20.119
27/05/2024	0,00%	0,00	36,20	36,22	36,06	36,44	80M	7.047
24/05/2024	0,17%	0,06	36,20	36,26	36,14	36,63	139M	14.170
23/05/2024	-0,28%	-0,10	36,14	36,01	35,73	36,24	194M	12.851
22/05/2024	-3,49%	-1,31	36,24	37,10	35,96	37,13	475M	37.745
21/05/2024	1,90%	0,70	37,55	36,81	36,43	37,59	542M	26.503
20/05/2024	-3,53%	-1,35	36,85	38,04	36,85	38,32	490M	18.121
17/05/2024	-0,60%	-0,23	38,20	38,12	37,95	38,35	242M	13.983
16/05/2024	0,65%	0,25	38,43	38,52	38,02	38,66	226M	14.911
15/05/2024	-0,16%	-0,06	38,18	38,22	37,64	38,30	277M	15.113
14/05/2024	0,79%	0,30	38,24	37,93	37,77	38,60	214M	13.620
13/05/2024	0,18%	0,07	37,94	37,92	37,73	38,38	174M	13.169
10/05/2024	-0,63%	-0,24	37,87	38,03	37,08	38,09	284M	16.818
09/05/2024	-3,74%	-1,48	38,11	39,05	37,14	39,11	517M	35.254
08/05/2024	0,48%	0,19	39,59	39,14	39,11	39,93	174M	11.188
07/05/2024	0,56%	0,22	39,40	39,66	39,18	39,70	220M	15.848
06/05/2024	0,59%	0,23	39,18	38,61	38,60	39,57	159M	14.219
03/05/2024	1,49%	0,57	38,95	39,07	38,83	39,68	307M	23.702
02/05/2024	1,37%	0,52	38,38	38,24	38,19	38,78	329M	25.085
30/04/2024	0,61%	0,23	37,86	37,40	37,36	38,01	350M	27.995
29/04/2024	-0,19%	-0,07	37,63	37,32	37,11	37,72	403M	24.426
26/04/2024	1,62%	0,60	37,70	37,51	37,34	38,45	515M	25.581
25/04/2024	0,92%	0,34	37,10	36,76	36,30	37,29	769M	24.797
24/04/2024	-1,18%	-0,44	36,76	37,14	36,67	37,22	483M	25.316
23/04/2024	-1,30%	-0,49	37,20	37,25	37,06	37,53	283M	20.928
22/04/2024	-0,29%	-0,11	37,69	37,93	37,48	38,07	328M	23.835
19/04/2024	-0,32%	-0,12	37,80	38,00	37,75	38,28	264M	20.244
18/04/2024	-0,39%	-0,15	37,92	38,04	37,41	38,15	227M	20.839
17/04/2024	-0,57%	-0,22	38,07	38,45	37,65	38,60	296M	28.276
16/04/2024	-0,52%	-0,20	38,29	38,10	38,07	38,84	361M	29.802
15/04/2024	-1,36%	-0,53	38,49	39,03	37,88	39,06	390M	31.082
12/04/2024	0,46%	0,18	39,02	39,01	38,56	39,60	369M	29.338
11/04/2024	-4,62%	-1,88	38,84	40,50	38,72	40,66	701M	45.899
10/04/2024	-2,09%	-0,87	40,72	41,43	40,53	41,60	263M	26.646
09/04/2024	0,36%	0,15	41,59	41,39	41,00	41,89	276M	20.523
08/04/2024	0,93%	0,38	41,44	41,10	40,71	41,64	181M	19.395
05/04/2024	-	-	41,06	41,09	40,32	41,14	240M	16.750

Date,Open,High,Low,Close,Volume
11-Oct-24,38.04,38.19,37.68,38.13,157492209
10-Oct-24,38.15,38.25,37.83,38.14,180220030
09-Oct-24,38.40,38.46,38.00,38.19,273227832
08-Oct-24,38.13,38.96,37.95,38.70,278419744
07-Oct-24,38.53,38.72,38.08,38.15,168889098
04-Oct-24,38.36,38.38,37.95,38.16,226468419
03-Oct-24,39.00,39.01,37.94,38.38,370492171
02-Oct-24,39.86,40.08,39.30,39.31,238658195
01-Oct-24,39.79,39.95,39.22,39.28,210086955
30-Sep-24,39.15,39.58,39.05,39.35,254322356
27-Sep-24,39.60,40.19,39.34,39.49,200337232
26-Sep-24,39.51,39.86,38.97,39.73,255689740
25-Sep-24,39.68,39.85,39.00,39.16,262025030
24-Sep-24,39.61,40.50,39.43,39.65,351547055
23-Sep-24,39.70,39.70,39.13,39.55,228335286
20-Sep-24,41.34,41.37,39.93,39.93,598027511
19-Sep-24,42.20,42.37,41.20,41.20,431580803
18-Sep-24,41.85,42.36,41.50,41.79,309022732
17-Sep-24,41.87,42.20,41.50,42.18,182359546
16-Sep-24,41.69,42.42,41.51,42.00,216280234
13-Sep-24,41.80,42.04,41.52,41.52,275631508
12-Sep-24,41.18,41.73,41.01,41.30,341416092
11-Sep-24,41.97,41.97,41.41,41.80,196338685
10-Sep-24,41.58,41.86,41.40,41.63,238871845
09-Sep-24,41.85,42.05,41.55,41.74,237465131
06-Sep-24,42.45,42.61,41.71,41.75,151496221
05-Sep-24,42.65,42.76,41.96,42.38,165578515
04-Sep-24,42.13,43.06,41.96,42.69,419663097
03-Sep-24,42.13,42.16,41.47,41.70,225711540
02-Sep-24,41.45,42.39,41.26,41.90,320477125
30-Aug-24,41.01,41.75,40.72,41.75,773883458
29-Aug-24,41.95,42.09,41.12,41.30,247733191
28-Aug-24,41.29,42.30,41.08,42.04,314283602
27-Aug-24,41.88,42.32,41.40,41.40,178382504
26-Aug-24,41.94,42.13,41.51,41.88,313035797
23-Aug-24,41.09,42.20,40.85,41.88,326969359
22-Aug-24,41.31,41.31,40.81,40.90,272981953
21-Aug-24,41.50,41.79,41.23,41.50,268450427
20-Aug-24,41.53,41.63,41.11,41.40,256441095
19-Aug-24,40.61,41.68,40.29,41.53,557859643
16-Aug-24,40.84,41.24,40.31,40.34,287869138
15-Aug-24,40.24,40.78,40.06,40.50,265823701
14-Aug-24,39.61,40.66,39.57,40.15,274737979
13-Aug-24,39.80,39.96,39.48,39.79,151418411
12-Aug-24,40.35,40.35,39.26,39.42,216987299
09-Aug-24,38.81,40.11,38.78,39.86,375146043
08-Aug-24,37.90,39.20,37.87,38.62,255400209
07-Aug-24,37.85,38.00,37.48,37.82,213199347
06-Aug-24,37.65,38.30,37.45,37.54,296937398
05-Aug-24,37.70,37.97,37.23,37.69,313930128
02-Aug-24,40.40,40.40,38.35,38.35,453590878
01-Aug-24,39.84,40.39,39.66,40.16,335135146
31-Jul-24,38.87,39.97,38.84,39.57,571467288
30-Jul-24,38.06,38.32,37.92,37.99,234108606
29-Jul-24,38.26,38.54,38.06,38.19,257848131
26-Jul-24,37.61,38.52,37.61,38.37,287262579
25-Jul-24,37.16,37.76,37.00,37.62,255771032
24-Jul-24,37.13,37.59,36.81,37.30,234856130
23-Jul-24,37.87,37.95,36.95,37.25,253482402
22-Jul-24,37.05,38.05,37.01,37.84,259807224
19-Jul-24,37.90,37.90,36.80,37.09,235284768
18-Jul-24,38.61,38.77,37.49,37.61,339298516
17-Jul-24,38.96,39.07,38.58,38.58,163553178
16-Jul-24,38.81,39.14,38.67,39.00,234579916
15-Jul-24,39.10,39.35,38.72,38.75,174228181
12-Jul-24,38.61,39.38,38.56,39.10,274393726
11-Jul-24,38.60,38.96,38.42,38.61,273506640
10-Jul-24,38.72,39.16,38.23,38.23,258701046
09-Jul-24,37.66,38.66,37.66,38.55,266994658
08-Jul-24,38.23,38.62,37.76,37.88,245292538
05-Jul-24,38.19,38.92,37.94,37.94,371811132
04-Jul-24,37.57,38.35,37.36,38.20,260084404
03-Jul-24,37.44,38.19,37.33,37.35,316784297
02-Jul-24,36.51,37.35,36.41,37.18,564732132
01-Jul-24,35.70,36.90,35.40,36.51,423732238
28-Jun-24,35.56,36.72,35.56,35.85,461797763
27-Jun-24,34.90,35.78,34.50,35.66,212980692
26-Jun-24,34.52,34.83,34.02,34.65,223328736
25-Jun-24,34.85,34.95,34.57,34.83,158958972
24-Jun-24,34.86,35.47,34.64,34.99,219858325
21-Jun-24,34.42,34.84,34.15,34.69,354907151
20-Jun-24,35.27,35.40,34.31,34.49,309810429
19-Jun-24,35.00,35.22,34.39,35.05,180528077
18-Jun-24,35.07,35.26,34.57,35.03,224819398
17-Jun-24,35.54,35.59,34.79,35.14,214739962
14-Jun-24,35.38,35.69,34.78,35.69,261195439
13-Jun-24,35.55,35.74,35.28,35.58,153697328
12-Jun-24,36.40,36.53,35.36,35.59,350963461
11-Jun-24,36.20,36.51,36.02,36.22,193027569
10-Jun-24,35.93,36.30,35.52,35.98,208511250
07-Jun-24,36.00,36.36,35.56,35.73,272058580
06-Jun-24,36.05,36.93,35.83,36.54,220489942
05-Jun-24,35.67,36.50,35.51,36.10,232934466
04-Jun-24,35.35,35.92,35.23,35.76,270666757
03-Jun-24,34.99,35.58,34.66,35.45,167553179
31-May-24,35.11,35.26,34.79,34.79,380247651
29-May-24,35.50,35.63,35.17,35.30,141391513
28-May-24,36.57,36.73,35.76,35.86,228358954
27-May-24,36.22,36.44,36.06,36.20,79916772
24-May-24,36.26,36.63,36.14,36.20,139005511
23-May-24,36.01,36.24,35.73,36.14,193826815
22-May-24,37.10,37.13,35.96,36.24,474618363
21-May-24,36.81,37.59,36.43,37.55,542466814
20-May-24,38.04,38.32,36.85,36.85,489856975
17-May-24,38.12,38.35,37.95,38.20,241564050
16-May-24,38.52,38.66,38.02,38.43,225743600
15-May-24,38.22,38.30,37.64,38.18,277104579
14-May-24,37.93,38.60,37.77,38.24,213824923
13-May-24,37.92,38.38,37.73,37.94,174230841
10-May-24,38.03,38.09,37.08,37.87,284489803
09-May-24,39.05,39.11,37.14,38.11,517491155
08-May-24,39.14,39.93,39.11,39.59,174430482
07-May-24,39.66,39.70,39.18,39.40,219826783
06-May-24,38.61,39.57,38.60,39.18,159326823
03-May-24,39.07,39.68,38.83,38.95,307242874
02-May-24,38.24,38.78,38.19,38.38,329122254
30-Apr-24,37.40,38.01,37.36,37.86,349929057
29-Apr-24,37.32,37.72,37.11,37.63,403281107
26-Apr-24,37.51,38.45,37.34,37.70,515330336
25-Apr-24,36.76,37.29,36.30,37.10,769447939
24-Apr-24,37.14,37.22,36.67,36.76,483346352
23-Apr-24,37.25,37.53,37.06,37.20,283399085
22-Apr-24,37.93,38.07,37.48,37.69,327708871
19-Apr-24,38.00,38.28,37.75,37.80,264207831
18-Apr-24,38.04,38.15,37.41,37.92,226541198
17-Apr-24,38.45,38.60,37.65,38.07,295809854
16-Apr-24,38.10,38.84,38.07,38.29,360567635
15-Apr-24,39.03,39.06,37.88,38.49,389593051
12-Apr-24,39.01,39.60,38.56,39.02,368920124
11-Apr-24,40.50,40.66,38.72,38.84,700967890
10-Apr-24,41.43,41.60,40.53,40.72,263365560
09-Apr-24,41.39,41.89,41.00,41.59,276254754
08-Apr-24,41.10,41.64,40.71,41.44,180888858
05-Apr-24,41.09,41.14,40.32,41.06,240459814

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET3