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 |
| 17/04/2019 | -1,60% | -0,51 | 31,41 | 32,36 | 30,90 | 32,63 | 157M | 23.479 |
| 16/04/2019 | 0,38% | 0,12 | 31,92 | 31,95 | 31,80 | 32,74 | 121M | 17.181 |
| 15/04/2019 | 1,56% | 0,49 | 31,80 | 31,77 | 31,47 | 32,95 | 162M | 22.596 |
| 12/04/2019 | -5,24% | -1,73 | 31,31 | 32,50 | 30,92 | 33,61 | 206M | 23.401 |
| 11/04/2019 | -2,65% | -0,90 | 33,04 | 33,95 | 32,84 | 34,07 | 105M | 14.444 |
| 10/04/2019 | 2,01% | 0,67 | 33,94 | 33,53 | 33,53 | 34,36 | 172M | 22.563 |
| 09/04/2019 | -3,98% | -1,38 | 33,27 | 34,50 | 33,00 | 34,70 | 162M | 24.064 |
| 08/04/2019 | -3,08% | -1,10 | 34,65 | 35,90 | 34,51 | 36,05 | 182M | 17.505 |
| 05/04/2019 | -1,13% | -0,41 | 35,75 | 36,17 | 35,33 | 36,40 | 108M | 14.757 |
| 04/04/2019 | 1,97% | 0,70 | 36,16 | 35,85 | 35,60 | 36,39 | 98M | 12.950 |
| 03/04/2019 | -0,89% | -0,32 | 35,46 | 36,11 | 35,24 | 36,62 | 126M | 16.657 |
| 02/04/2019 | -3,95% | -1,47 | 35,78 | 37,54 | 35,38 | 37,75 | 132M | 15.609 |
| 01/04/2019 | 1,53% | 0,56 | 37,25 | 37,40 | 37,10 | 37,83 | 128M | 14.866 |
| 29/03/2019 | 2,23% | 0,80 | 36,69 | 36,17 | 35,73 | 37,08 | 167M | 20.017 |
| 28/03/2019 | 7,13% | 2,39 | 35,89 | 35,31 | 33,73 | 35,89 | 214M | 27.682 |
| 27/03/2019 | -7,23% | -2,61 | 33,50 | 35,77 | 33,23 | 35,93 | 171M | 23.807 |
| 26/03/2019 | 4,36% | 1,51 | 36,11 | 35,19 | 35,07 | 36,38 | 208M | 24.579 |
| 25/03/2019 | 2,58% | 0,87 | 34,60 | 33,69 | 33,34 | 35,20 | 167M | 25.569 |
| 22/03/2019 | -4,58% | -1,62 | 33,73 | 34,82 | 33,64 | 35,35 | 208M | 34.474 |
| 21/03/2019 | -1,67% | -0,60 | 35,35 | 36,62 | 34,85 | 37,20 | 172M | 23.182 |
| 20/03/2019 | -2,44% | -0,90 | 35,95 | 37,05 | 35,80 | 37,15 | 110M | 15.326 |
| 19/03/2019 | 0,90% | 0,33 | 36,85 | 36,88 | 36,01 | 37,17 | 96M | 10.821 |
| 18/03/2019 | 0,19% | 0,07 | 36,52 | 36,50 | 36,15 | 36,93 | 81M | 10.284 |
| 15/03/2019 | 3,88% | 1,36 | 36,45 | 35,28 | 35,26 | 36,60 | 130M | 12.340 |
| 14/03/2019 | -0,59% | -0,21 | 35,09 | 35,16 | 34,90 | 35,79 | 69M | 9.121 |
| 13/03/2019 | 1,18% | 0,41 | 35,30 | 34,80 | 34,55 | 36,00 | 113M | 14.494 |
| 12/03/2019 | -1,36% | -0,48 | 34,89 | 35,26 | 34,84 | 35,78 | 81M | 9.202 |
| 11/03/2019 | 2,79% | 0,96 | 35,37 | 34,50 | 34,43 | 36,05 | 150M | 18.292 |
| 08/03/2019 | 3,68% | 1,22 | 34,41 | 33,20 | 32,02 | 34,41 | 226M | 27.320 |
| 07/03/2019 | -5,82% | -2,05 | 33,19 | 35,16 | 33,19 | 35,22 | 188M | 21.001 |
| 06/03/2019 | -1,12% | -0,40 | 35,24 | 35,46 | 34,94 | 35,54 | 71M | 9.936 |
| 01/03/2019 | -3,62% | -1,34 | 35,64 | 37,15 | 35,41 | 38,10 | 177M | 22.578 |
| 28/02/2019 | -5,13% | -2,00 | 36,98 | 39,28 | 36,33 | 39,28 | 310M | 27.909 |
| 27/02/2019 | 4,76% | 1,77 | 38,98 | 37,20 | 36,70 | 40,84 | 337M | 32.313 |
| 26/02/2019 | -0,37% | -0,14 | 37,21 | 37,30 | 36,57 | 37,66 | 100M | 12.935 |
| 25/02/2019 | -1,43% | -0,54 | 37,35 | 37,90 | 37,25 | 38,30 | 90M | 11.436 |
| 22/02/2019 | 3,52% | 1,29 | 37,89 | 36,55 | 36,13 | 38,27 | 197M | 24.634 |
| 21/02/2019 | 4,51% | 1,58 | 36,60 | 35,36 | 34,75 | 36,60 | 195M | 23.578 |
| 20/02/2019 | -1,90% | -0,68 | 35,02 | 36,33 | 35,02 | 36,56 | 216M | 26.605 |
| 19/02/2019 | 0,76% | 0,27 | 35,70 | 34,79 | 33,66 | 36,66 | 279M | 22.411 |
| 18/02/2019 | -2,42% | -0,88 | 35,43 | 36,00 | 35,00 | 36,37 | 123M | 15.118 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,32.36,32.63,30.90,31.41,156841194
16-Apr-19,31.95,32.74,31.80,31.92,121398502
15-Apr-19,31.77,32.95,31.47,31.80,161814676
12-Apr-19,32.50,33.61,30.92,31.31,205920469
11-Apr-19,33.95,34.07,32.84,33.04,105319610
10-Apr-19,33.53,34.36,33.53,33.94,172116872
09-Apr-19,34.50,34.70,33.00,33.27,161703680
08-Apr-19,35.90,36.05,34.51,34.65,182169571
05-Apr-19,36.17,36.40,35.33,35.75,107941421
04-Apr-19,35.85,36.39,35.60,36.16,97813029
03-Apr-19,36.11,36.62,35.24,35.46,126062077
02-Apr-19,37.54,37.75,35.38,35.78,131516554
01-Apr-19,37.40,37.83,37.10,37.25,127615641
29-Mar-19,36.17,37.08,35.73,36.69,166541974
28-Mar-19,35.31,35.89,33.73,35.89,213749642
27-Mar-19,35.77,35.93,33.23,33.50,170900068
26-Mar-19,35.19,36.38,35.07,36.11,208415898
25-Mar-19,33.69,35.20,33.34,34.60,166981328
22-Mar-19,34.82,35.35,33.64,33.73,208353697
21-Mar-19,36.62,37.20,34.85,35.35,172170787
20-Mar-19,37.05,37.15,35.80,35.95,109620367
19-Mar-19,36.88,37.17,36.01,36.85,96063550
18-Mar-19,36.50,36.93,36.15,36.52,80857384
15-Mar-19,35.28,36.60,35.26,36.45,129830207
14-Mar-19,35.16,35.79,34.90,35.09,68811601
13-Mar-19,34.80,36.00,34.55,35.30,112899275
12-Mar-19,35.26,35.78,34.84,34.89,80889262
11-Mar-19,34.50,36.05,34.43,35.37,150102108
08-Mar-19,33.20,34.41,32.02,34.41,225763319
07-Mar-19,35.16,35.22,33.19,33.19,187588881
06-Mar-19,35.46,35.54,34.94,35.24,71218738
01-Mar-19,37.15,38.10,35.41,35.64,177340963
28-Feb-19,39.28,39.28,36.33,36.98,309860572
27-Feb-19,37.20,40.84,36.70,38.98,336682040
26-Feb-19,37.30,37.66,36.57,37.21,100167392
25-Feb-19,37.90,38.30,37.25,37.35,89827904
22-Feb-19,36.55,38.27,36.13,37.89,197225189
21-Feb-19,35.36,36.60,34.75,36.60,195042535
20-Feb-19,36.33,36.56,35.02,35.02,216260524
19-Feb-19,34.79,36.66,33.66,35.70,278800252
18-Feb-19,36.00,36.37,35.00,35.43,122519370
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-18,23.15,23.49,22.32,23.01,95613843
13-Nov-18,23.05,23.92,23.00,23.15,95613843
12-Nov-18,23.55,24.10,23.21,23.64,95613843
09-Nov-18,22.60,23.64,22.20,23.64,95613843
08-Nov-18,23.35,23.79,22.48,22.48,95613843
07-Nov-18,24.33,24.58,22.92,23.02,95613843
06-Nov-18,23.97,24.61,23.87,24.05,95613843
05-Nov-18,24.15,24.72,23.78,24.72,95613843
01-Nov-18,23.50,24.20,23.25,24.00,95613843
31-Oct-18,23.32,23.69,22.61,23.50,95613843
30-Oct-18,22.20,23.30,22.19,23.30,95613843
29-Oct-18,24.50,24.64,21.60,22.03,95613843
26-Oct-18,22.30,23.67,22.30,23.32,95613843
25-Oct-18,21.46,22.47,21.43,22.04,95613843
24-Oct-18,22.35,22.67,21.22,21.22,95613843
23-Oct-18,22.33,23.05,22.10,22.22,95613843
22-Oct-18,22.45,22.95,22.22,22.73,95613843
19-Oct-18,20.95,22.09,20.77,21.78,95613843
18-Oct-18,21.23,21.67,20.61,20.65,95613843
17-Oct-18,19.89,21.85,19.52,21.20,95613843
16-Oct-18,21.48,22.04,21.13,22.02,95613843
15-Oct-18,20.20,21.25,19.96,20.95,95613843
11-Oct-18,21.63,21.67,19.57,19.72,95613843
10-Oct-18,21.04,21.50,19.27,20.71,95613843
09-Oct-18,21.70,23.02,21.32,22.81,95613843
08-Oct-18,21.40,22.14,20.70,22.00,95613843
05-Oct-18,19.05,19.55,18.37,18.75,95613843
04-Oct-18,17.20,18.82,16.93,18.50,95613843
03-Oct-18,18.55,18.74,17.31,17.63,95613843
02-Oct-18,15.50,16.55,15.45,16.55,95613843
01-Oct-18,15.51,15.77,14.80,14.85,95613843
28-Sep-18,15.56,16.22,15.37,15.51,95613843
27-Sep-18,15.59,16.30,15.42,15.76,95613843
*exoneração de responsabilidade