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
28/08/2025	2,11%	0,92	44,42	43,86	43,50	44,60	384M	32.599
27/08/2025	1,23%	0,53	43,50	42,72	42,55	43,50	207M	14.900
26/08/2025	-0,81%	-0,35	42,97	43,36	42,63	43,36	260M	16.696
25/08/2025	1,50%	0,64	43,32	42,78	42,68	43,55	474M	24.034
22/08/2025	0,68%	0,29	42,68	42,60	42,28	42,96	281M	20.495
21/08/2025	0,64%	0,27	42,39	41,85	41,81	42,53	238M	17.325
20/08/2025	1,32%	0,55	42,12	41,70	41,49	42,16	297M	16.530

19/08/2025	-1,70%	-0,72	41,57	41,86	41,21	41,93	228M	19.306
18/08/2025	-4,43%	-1,96	42,29	42,49	41,96	42,62	250M	17.703
15/08/2025	-0,07%	-0,03	44,25	44,30	43,98	44,38	224M	19.056
14/08/2025	-1,51%	-0,68	44,28	44,85	44,02	44,86	309M	18.453
13/08/2025	-1,19%	-0,54	44,96	45,50	44,47	45,52	316M	25.833
12/08/2025	0,82%	0,37	45,50	45,50	44,93	45,81	380M	30.575
11/08/2025	1,92%	0,85	45,13	44,32	44,25	45,53	644M	40.423
08/08/2025	3,53%	1,51	44,28	42,80	42,77	44,48	640M	47.059
07/08/2025	9,47%	3,70	42,77	41,49	41,30	42,78	1.219M	67.679
06/08/2025	3,50%	1,32	39,07	38,00	37,77	39,35	385M	26.753
05/08/2025	-0,37%	-0,14	37,75	37,73	37,56	38,35	148M	11.580
04/08/2025	0,03%	0,01	37,89	38,25	37,73	38,33	137M	12.483
01/08/2025	0,19%	0,07	37,88	38,03	37,59	38,55	176M	17.604
31/07/2025	-0,94%	-0,36	37,81	37,88	37,62	38,02	135M	8.581
30/07/2025	0,98%	0,37	38,17	37,60	37,57	38,54	190M	16.527
29/07/2025	0,51%	0,19	37,80	37,74	37,50	38,09	166M	12.411
28/07/2025	-1,39%	-0,53	37,61	38,31	37,42	38,44	256M	13.487
25/07/2025	-0,81%	-0,31	38,14	38,50	37,91	38,61	175M	13.672
24/07/2025	-0,85%	-0,33	38,45	38,68	38,38	38,74	302M	13.144
23/07/2025	0,36%	0,14	38,78	38,58	38,55	38,97	175M	9.267
22/07/2025	-1,10%	-0,43	38,64	39,13	38,55	39,45	172M	13.013
21/07/2025	0,28%	0,11	39,07	39,22	38,83	39,25	140M	10.122
18/07/2025	-0,46%	-0,18	38,96	38,75	38,65	39,25	489M	13.984
17/07/2025	-0,05%	-0,02	39,14	39,08	38,82	39,35	153M	16.351
16/07/2025	-0,33%	-0,13	39,16	39,38	38,80	39,38	168M	11.963
15/07/2025	1,47%	0,57	39,29	38,96	38,55	39,29	186M	15.481
14/07/2025	-1,50%	-0,59	38,72	39,28	38,56	39,39	215M	12.910
11/07/2025	-0,28%	-0,11	39,31	39,29	39,01	39,76	239M	12.397
10/07/2025	-0,71%	-0,28	39,42	39,50	39,06	39,73	186M	17.083
09/07/2025	-0,28%	-0,11	39,70	39,86	39,45	39,86	232M	15.949
08/07/2025	-0,72%	-0,29	39,81	40,16	39,45	40,16	142M	12.886
07/07/2025	-2,10%	-0,86	40,10	40,95	39,94	41,07	233M	15.174
04/07/2025	0,29%	0,12	40,96	40,84	40,64	41,25	79M	7.084
03/07/2025	1,85%	0,74	40,84	40,10	40,03	41,23	173M	10.901
02/07/2025	-0,82%	-0,33	40,10	40,67	39,68	40,67	258M	18.938
01/07/2025	1,84%	0,73	40,43	40,40	40,14	40,69	130M	12.685
27/06/2025	-0,43%	-0,17	39,70	39,63	39,55	39,93	126M	10.701
26/06/2025	0,30%	0,12	39,87	39,83	39,66	40,20	131M	12.417
25/06/2025	-1,22%	-0,49	39,75	39,95	39,39	40,11	228M	14.173
24/06/2025	0,25%	0,10	40,24	40,24	39,88	40,70	285M	21.994
23/06/2025	0,22%	0,09	40,14	39,89	39,61	40,14	191M	19.023
20/06/2025	-1,23%	-0,50	40,05	40,38	39,55	40,39	813M	31.518
18/06/2025	-2,15%	-0,89	40,55	41,35	40,55	41,38	578M	35.135
17/06/2025	-0,81%	-0,34	41,44	41,79	41,31	41,99	257M	21.249
16/06/2025	1,16%	0,48	41,78	41,50	41,42	42,15	245M	15.670
13/06/2025	-0,29%	-0,12	41,30	41,01	40,81	41,45	224M	20.231
12/06/2025	0,56%	0,23	41,42	40,85	40,72	41,42	350M	25.883
11/06/2025	-0,12%	-0,05	41,19	41,17	40,73	41,52	284M	23.547
10/06/2025	0,54%	0,22	41,24	41,29	41,02	41,60	354M	22.377
09/06/2025	-0,70%	-0,29	41,02	41,09	40,27	41,19	299M	19.265
06/06/2025	-0,19%	-0,08	41,31	41,35	41,08	41,61	249M	15.515
05/06/2025	-0,31%	-0,13	41,39	41,77	41,32	41,95	213M	14.740
04/06/2025	-0,46%	-0,19	41,52	41,90	41,33	42,13	199M	14.912
03/06/2025	0,36%	0,15	41,71	41,64	41,41	41,99	198M	20.168
02/06/2025	-0,95%	-0,40	41,56	42,32	41,33	42,32	298M	18.541
30/05/2025	-0,17%	-0,07	41,96	42,41	41,80	42,50	361M	19.763
29/05/2025	0,94%	0,39	42,03	41,43	41,43	42,22	221M	19.795
28/05/2025	-1,54%	-0,65	41,64	42,23	41,47	42,24	228M	18.977
27/05/2025	1,34%	0,56	42,29	42,50	42,10	42,65	350M	26.581
26/05/2025	0,07%	0,03	41,73	41,70	41,63	42,15	88M	8.058
23/05/2025	0,63%	0,26	41,70	41,28	40,67	41,77	178M	16.337
22/05/2025	0,31%	0,13	41,44	41,50	41,21	42,40	312M	22.840
21/05/2025	-1,17%	-0,49	41,31	41,50	40,75	41,74	362M	25.700
20/05/2025	-0,95%	-0,40	41,80	42,09	41,57	42,16	228M	24.688
19/05/2025	0,86%	0,36	42,20	41,84	41,40	42,60	296M	21.540
16/05/2025	0,12%	0,05	41,84	41,56	40,96	41,86	609M	27.699
15/05/2025	-3,22%	-1,39	41,79	41,90	41,12	42,13	651M	38.012
14/05/2025	-0,35%	-0,15	43,18	43,03	42,85	43,40	195M	14.821
13/05/2025	1,00%	0,43	43,33	42,83	42,83	43,74	283M	22.037
12/05/2025	-1,33%	-0,58	42,90	43,54	42,33	43,76	266M	19.698
09/05/2025	0,14%	0,06	43,48	43,27	43,16	44,06	291M	25.777
08/05/2025	1,26%	0,54	43,42	43,46	43,06	44,21	397M	30.100
07/05/2025	-0,56%	-0,24	42,88	43,30	42,54	43,32	161M	15.609
06/05/2025	-0,19%	-0,08	43,12	43,29	42,87	43,49	251M	17.767
05/05/2025	-2,90%	-1,29	43,20	44,36	42,90	44,36	329M	24.687
02/05/2025	1,23%	0,54	44,49	43,64	43,18	44,49	354M	11.791
30/04/2025	0,09%	0,04	43,95	42,80	42,70	44,06	440M	32.994
29/04/2025	0,80%	0,35	43,91	43,55	43,49	44,09	260M	20.293
28/04/2025	0,30%	0,13	43,56	43,50	43,33	43,94	355M	25.138
25/04/2025	-1,16%	-0,51	43,43	43,92	43,02	44,20	414M	30.091
24/04/2025	3,34%	1,42	43,94	42,85	42,74	44,03	433M	33.401
23/04/2025	1,09%	0,46	42,52	42,18	42,18	42,90	291M	20.141
22/04/2025	-0,17%	-0,07	42,06	41,90	41,82	42,43	212M	15.084
17/04/2025	2,71%	1,11	42,13	40,59	40,58	42,53	466M	20.556
16/04/2025	-1,72%	-0,72	41,02	41,67	41,02	41,82	553M	28.870
15/04/2025	-1,28%	-0,54	41,74	42,34	41,74	42,39	300M	16.075
14/04/2025	1,98%	0,82	42,28	41,87	41,36	42,30	428M	23.347
11/04/2025	-0,12%	-0,05	41,46	41,90	41,13	41,93	262M	21.069
10/04/2025	-0,26%	-0,11	41,51	41,35	40,88	41,81	274M	24.746
09/04/2025	1,39%	0,57	41,62	40,80	40,50	42,40	376M	36.943
08/04/2025	0,96%	0,39	41,05	40,86	40,66	41,63	374M	25.303
07/04/2025	-0,49%	-0,20	40,66	40,54	39,83	41,38	439M	37.985
04/04/2025	-1,23%	-0,51	40,86	40,97	40,21	41,18	584M	30.940
03/04/2025	1,65%	0,67	41,37	40,77	40,70	41,93	330M	25.599
02/04/2025	-0,22%	-0,09	40,70	40,74	40,43	40,98	495M	28.705
01/04/2025	0,00%	0,00	40,79	40,63	40,53	41,18	343M	24.767
31/03/2025	-0,63%	-0,26	40,79	40,57	40,50	41,13	373M	22.845
28/03/2025	-1,49%	-0,62	41,05	41,30	40,74	41,39	421M	25.122
27/03/2025	0,14%	0,06	41,67	41,86	41,14	41,97	318M	31.729
26/03/2025	-0,55%	-0,23	41,61	42,08	41,23	42,20	275M	28.159
25/03/2025	0,38%	0,16	41,84	41,75	41,66	42,47	241M	18.384
24/03/2025	-0,60%	-0,25	41,68	41,91	41,31	41,94	430M	22.133
21/03/2025	-0,66%	-0,28	41,93	42,24	41,60	42,50	530M	29.750
20/03/2025	0,64%	0,27	42,21	41,96	41,52	42,34	511M	30.639
19/03/2025	3,15%	1,28	41,94	40,73	40,73	42,00	526M	30.709
18/03/2025	0,57%	0,23	40,66	40,60	40,05	40,89	222M	20.536
17/03/2025	0,12%	0,05	40,43	40,38	40,00	40,62	288M	23.166
14/03/2025	1,03%	0,41	40,38	39,59	39,00	40,56	542M	31.412
13/03/2025	2,15%	0,84	39,97	39,13	38,75	40,27	333M	26.040
12/03/2025	0,36%	0,14	39,13	38,93	38,64	39,23	250M	20.981
11/03/2025	-0,71%	-0,28	38,99	39,11	38,42	39,19	228M	25.478
10/03/2025	0,74%	0,29	39,27	38,71	38,67	39,41	414M	21.374
07/03/2025	0,80%	0,31	38,98	38,47	37,95	39,30	299M	22.181
06/03/2025	1,12%	0,43	38,67	38,08	37,92	39,32	296M	25.449
05/03/2025	0,05%	0,02	38,24	38,77	37,88	38,79	250M	20.654
28/02/2025	2,60%	0,97	38,22	38,86	38,17	39,80	1.080M	65.224
27/02/2025	-0,53%	-0,20	37,25	37,47	37,12	37,69	221M	17.309
26/02/2025	-0,48%	-0,18	37,45	37,90	37,05	38,18	260M	21.519
25/02/2025	1,48%	0,55	37,63	36,96	36,90	37,95	239M	19.880
24/02/2025	-1,36%	-0,51	37,08	37,79	36,81	37,83	339M	15.735
21/02/2025	-0,19%	-0,07	37,59	37,78	37,31	37,85	490M	18.041
20/02/2025	-0,69%	-0,26	37,66	37,85	37,34	38,08	198M	16.207
19/02/2025	-0,76%	-0,29	37,92	37,91	37,66	38,19	287M	21.623
18/02/2025	-1,24%	-0,48	38,21	38,64	37,93	38,99	626M	37.713
17/02/2025	3,06%	1,15	38,69	37,72	37,60	38,95	456M	28.939
14/02/2025	3,27%	1,19	37,54	36,54	36,51	37,75	393M	28.856
13/02/2025	-	-	36,35	35,75	35,60	36,38	277M	22.873

Date,Open,High,Low,Close,Volume
28-Aug-25,43.86,44.60,43.50,44.42,383911500
27-Aug-25,42.72,43.50,42.55,43.50,207476221
26-Aug-25,43.36,43.36,42.63,42.97,260215130
25-Aug-25,42.78,43.55,42.68,43.32,474449404
22-Aug-25,42.60,42.96,42.28,42.68,281354329
21-Aug-25,41.85,42.53,41.81,42.39,237593712
20-Aug-25,41.70,42.16,41.49,42.12,296727078
19-Aug-25,41.86,41.93,41.21,41.57,227866969
18-Aug-25,42.49,42.62,41.96,42.29,250054637
15-Aug-25,44.30,44.38,43.98,44.25,224063101
14-Aug-25,44.85,44.86,44.02,44.28,308871646
13-Aug-25,45.50,45.52,44.47,44.96,316063259
12-Aug-25,45.50,45.81,44.93,45.50,380321277
11-Aug-25,44.32,45.53,44.25,45.13,643803134
08-Aug-25,42.80,44.48,42.77,44.28,640287571
07-Aug-25,41.49,42.78,41.30,42.77,1219344108
06-Aug-25,38.00,39.35,37.77,39.07,384748979
05-Aug-25,37.73,38.35,37.56,37.75,148192887
04-Aug-25,38.25,38.33,37.73,37.89,136905453
01-Aug-25,38.03,38.55,37.59,37.88,176013224
31-Jul-25,37.88,38.02,37.62,37.81,135017229
30-Jul-25,37.60,38.54,37.57,38.17,189615522
29-Jul-25,37.74,38.09,37.50,37.80,165619677
28-Jul-25,38.31,38.44,37.42,37.61,256441877
25-Jul-25,38.50,38.61,37.91,38.14,175475947
24-Jul-25,38.68,38.74,38.38,38.45,301622377
23-Jul-25,38.58,38.97,38.55,38.78,174709577
22-Jul-25,39.13,39.45,38.55,38.64,171831569
21-Jul-25,39.22,39.25,38.83,39.07,139771568
18-Jul-25,38.75,39.25,38.65,38.96,488590946
17-Jul-25,39.08,39.35,38.82,39.14,152980263
16-Jul-25,39.38,39.38,38.80,39.16,168465498
15-Jul-25,38.96,39.29,38.55,39.29,185830751
14-Jul-25,39.28,39.39,38.56,38.72,214755189
11-Jul-25,39.29,39.76,39.01,39.31,238516835
10-Jul-25,39.50,39.73,39.06,39.42,185569517
09-Jul-25,39.86,39.86,39.45,39.70,232369711
08-Jul-25,40.16,40.16,39.45,39.81,141675674
07-Jul-25,40.95,41.07,39.94,40.10,232867147
04-Jul-25,40.84,41.25,40.64,40.96,78770784
03-Jul-25,40.10,41.23,40.03,40.84,173465138
02-Jul-25,40.67,40.67,39.68,40.10,258413410
01-Jul-25,40.40,40.69,40.14,40.43,130364849
27-Jun-25,39.63,39.93,39.55,39.70,126237053
26-Jun-25,39.83,40.20,39.66,39.87,130700399
25-Jun-25,39.95,40.11,39.39,39.75,228185927
24-Jun-25,40.24,40.70,39.88,40.24,284690205
23-Jun-25,39.89,40.14,39.61,40.14,191452480
20-Jun-25,40.38,40.39,39.55,40.05,812967973
18-Jun-25,41.35,41.38,40.55,40.55,577741692
17-Jun-25,41.79,41.99,41.31,41.44,256754799
16-Jun-25,41.50,42.15,41.42,41.78,244827569
13-Jun-25,41.01,41.45,40.81,41.30,223586833
12-Jun-25,40.85,41.42,40.72,41.42,349997151
11-Jun-25,41.17,41.52,40.73,41.19,283710397
10-Jun-25,41.29,41.60,41.02,41.24,353937521
09-Jun-25,41.09,41.19,40.27,41.02,299229406
06-Jun-25,41.35,41.61,41.08,41.31,248777447
05-Jun-25,41.77,41.95,41.32,41.39,212658039
04-Jun-25,41.90,42.13,41.33,41.52,199429833
03-Jun-25,41.64,41.99,41.41,41.71,197903270
02-Jun-25,42.32,42.32,41.33,41.56,298448162
30-May-25,42.41,42.50,41.80,41.96,360781364
29-May-25,41.43,42.22,41.43,42.03,220613020
28-May-25,42.23,42.24,41.47,41.64,227572738
27-May-25,42.50,42.65,42.10,42.29,350178285
26-May-25,41.70,42.15,41.63,41.73,87737478
23-May-25,41.28,41.77,40.67,41.70,178193521
22-May-25,41.50,42.40,41.21,41.44,312473706
21-May-25,41.50,41.74,40.75,41.31,362245146
20-May-25,42.09,42.16,41.57,41.80,227712324
19-May-25,41.84,42.60,41.40,42.20,296287839
16-May-25,41.56,41.86,40.96,41.84,609118751
15-May-25,41.90,42.13,41.12,41.79,651314208
14-May-25,43.03,43.40,42.85,43.18,194892905
13-May-25,42.83,43.74,42.83,43.33,282852498
12-May-25,43.54,43.76,42.33,42.90,265801553
09-May-25,43.27,44.06,43.16,43.48,290563462
08-May-25,43.46,44.21,43.06,43.42,396580383
07-May-25,43.30,43.32,42.54,42.88,160977260
06-May-25,43.29,43.49,42.87,43.12,250689070
05-May-25,44.36,44.36,42.90,43.20,329266776
02-May-25,43.64,44.49,43.18,44.49,353776462
30-Apr-25,42.80,44.06,42.70,43.95,440318841
29-Apr-25,43.55,44.09,43.49,43.91,259918341
28-Apr-25,43.50,43.94,43.33,43.56,355325050
25-Apr-25,43.92,44.20,43.02,43.43,414110654
24-Apr-25,42.85,44.03,42.74,43.94,432759314
23-Apr-25,42.18,42.90,42.18,42.52,291133179
22-Apr-25,41.90,42.43,41.82,42.06,211610723
17-Apr-25,40.59,42.53,40.58,42.13,466383159
16-Apr-25,41.67,41.82,41.02,41.02,552744855
15-Apr-25,42.34,42.39,41.74,41.74,300197931
14-Apr-25,41.87,42.30,41.36,42.28,428417172
11-Apr-25,41.90,41.93,41.13,41.46,261828208
10-Apr-25,41.35,41.81,40.88,41.51,273927855
09-Apr-25,40.80,42.40,40.50,41.62,376126071
08-Apr-25,40.86,41.63,40.66,41.05,374298336
07-Apr-25,40.54,41.38,39.83,40.66,438584462
04-Apr-25,40.97,41.18,40.21,40.86,583614241
03-Apr-25,40.77,41.93,40.70,41.37,330280524
02-Apr-25,40.74,40.98,40.43,40.70,494945518
01-Apr-25,40.63,41.18,40.53,40.79,342885797
31-Mar-25,40.57,41.13,40.50,40.79,372595951
28-Mar-25,41.30,41.39,40.74,41.05,421225245
27-Mar-25,41.86,41.97,41.14,41.67,318215405
26-Mar-25,42.08,42.20,41.23,41.61,274574029
25-Mar-25,41.75,42.47,41.66,41.84,241287179
24-Mar-25,41.91,41.94,41.31,41.68,430345520
21-Mar-25,42.24,42.50,41.60,41.93,529857076
20-Mar-25,41.96,42.34,41.52,42.21,511397053
19-Mar-25,40.73,42.00,40.73,41.94,526347699
18-Mar-25,40.60,40.89,40.05,40.66,222305386
17-Mar-25,40.38,40.62,40.00,40.43,287962665
14-Mar-25,39.59,40.56,39.00,40.38,542324265
13-Mar-25,39.13,40.27,38.75,39.97,332933583
12-Mar-25,38.93,39.23,38.64,39.13,250243897
11-Mar-25,39.11,39.19,38.42,38.99,227817083
10-Mar-25,38.71,39.41,38.67,39.27,413864794
07-Mar-25,38.47,39.30,37.95,38.98,298663272
06-Mar-25,38.08,39.32,37.92,38.67,295827449
05-Mar-25,38.77,38.79,37.88,38.24,249506848
28-Feb-25,38.86,39.80,38.17,38.22,1080091378
27-Feb-25,37.47,37.69,37.12,37.25,220894750
26-Feb-25,37.90,38.18,37.05,37.45,260472787
25-Feb-25,36.96,37.95,36.90,37.63,239131506
24-Feb-25,37.79,37.83,36.81,37.08,339111747
21-Feb-25,37.78,37.85,37.31,37.59,490377860
20-Feb-25,37.85,38.08,37.34,37.66,197659063
19-Feb-25,37.91,38.19,37.66,37.92,286627471
18-Feb-25,38.64,38.99,37.93,38.21,626347327
17-Feb-25,37.72,38.95,37.60,38.69,456172031
14-Feb-25,36.54,37.75,36.51,37.54,392907016
13-Feb-25,35.75,36.38,35.60,36.35,276737345

*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