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
14/02/2020	2,07%	0,73	35,99	35,80	35,05	36,35	193M	14.089
13/02/2020	-0,45%	-0,16	35,26	34,70	34,46	35,58	115M	10.254
12/02/2020	1,75%	0,61	35,42	36,14	34,40	36,34	357M	25.143
11/02/2020	1,43%	0,49	34,81	34,80	34,02	35,15	147M	17.227
10/02/2020	-3,78%	-1,35	34,32	35,85	34,20	36,10	198M	17.855

07/02/2020	-1,71%	-0,62	35,67	36,15	35,61	36,60	162M	13.103
06/02/2020	-4,50%	-1,71	36,29	38,61	36,00	38,77	297M	23.698
05/02/2020	-1,61%	-0,62	38,00	39,31	38,00	39,78	200M	16.891
04/02/2020	-0,64%	-0,25	38,62	39,26	38,48	39,68	126M	12.528
03/02/2020	-0,89%	-0,35	38,87	39,12	38,15	39,38	159M	14.163
31/01/2020	-1,73%	-0,69	39,22	39,45	38,71	39,68	140M	14.291
30/01/2020	-1,51%	-0,61	39,91	40,00	38,69	40,27	164M	15.344
29/01/2020	0,55%	0,22	40,52	40,86	39,61	41,27	193M	17.668
28/01/2020	4,54%	1,75	40,30	39,02	38,90	40,73	225M	19.540
27/01/2020	-5,40%	-2,20	38,55	40,48	38,15	40,48	321M	22.694
24/01/2020	-1,83%	-0,76	40,75	41,51	40,75	41,67	91M	9.700
23/01/2020	-0,65%	-0,27	41,51	40,88	40,35	41,72	266M	19.034
22/01/2020	5,59%	2,21	41,78	42,00	40,54	42,47	357M	27.124
21/01/2020	-1,93%	-0,78	39,57	40,34	39,31	40,34	85M	9.145
20/01/2020	0,25%	0,10	40,35	40,24	39,81	40,70	94M	9.041
17/01/2020	0,12%	0,05	40,25	40,35	40,13	40,74	98M	10.759
16/01/2020	2,24%	0,88	40,20	39,58	39,49	40,27	233M	19.465
15/01/2020	-0,46%	-0,18	39,32	39,50	39,04	39,76	152M	13.762
14/01/2020	-1,74%	-0,70	39,50	40,05	38,20	40,40	269M	23.705
13/01/2020	0,25%	0,10	40,20	40,10	39,85	40,60	123M	13.423
10/01/2020	1,91%	0,75	40,10	39,30	39,16	40,40	230M	16.721
09/01/2020	0,10%	0,04	39,35	39,31	39,08	39,72	172M	15.455
08/01/2020	1,45%	0,56	39,31	38,70	38,20	39,49	206M	20.926
07/01/2020	2,57%	0,97	38,75	37,62	37,21	38,85	191M	15.843
06/01/2020	0,48%	0,18	37,78	37,37	36,80	38,18	133M	14.885
03/01/2020	-1,52%	-0,58	37,60	37,70	37,17	37,77	128M	13.153

02/01/2020	1,01%	0,38	38,18	37,90	37,35	38,29	156M	17.413
30/12/2019	0,16%	0,06	37,80	37,74	37,44	38,07	84M	8.392
27/12/2019	-0,42%	-0,16	37,74	38,08	37,15	38,20	102M	12.617
26/12/2019	-1,56%	-0,60	37,90	38,37	37,49	38,37	181M	15.730
23/12/2019	7,00%	2,52	38,50	35,98	35,88	38,50	229M	19.680
20/12/2019	0,31%	0,11	35,98	35,87	35,29	36,02	172M	14.731
19/12/2019	1,36%	0,48	35,87	35,39	34,96	35,90	165M	14.663
18/12/2019	-1,50%	-0,54	35,39	35,41	34,17	35,45	282M	20.726
17/12/2019	-0,88%	-0,32	35,93	36,20	35,51	36,49	143M	14.794
16/12/2019	0,81%	0,29	36,25	35,94	35,77	36,50	480M	28.808
13/12/2019	-0,61%	-0,22	35,96	36,20	35,86	36,34	178M	16.519
12/12/2019	0,30%	0,11	36,18	36,11	35,84	36,29	162M	11.573
11/12/2019	0,78%	0,28	36,07	35,85	35,66	36,10	123M	9.502
10/12/2019	0,06%	0,02	35,79	35,76	35,51	36,05	81M	7.609
09/12/2019	-0,14%	-0,05	35,77	35,85	35,66	36,08	106M	10.346
06/12/2019	0,48%	0,17	35,82	35,70	35,70	36,42	211M	22.484
05/12/2019	0,00%	0,00	35,65	35,65	35,42	35,85	125M	11.407
04/12/2019	0,56%	0,20	35,65	35,65	35,30	35,78	106M	7.345
03/12/2019	0,80%	0,28	35,45	35,18	35,05	35,70	113M	10.291
02/12/2019	0,98%	0,34	35,17	35,15	34,65	35,36	90M	8.916
29/11/2019	0,69%	0,24	34,83	34,58	34,47	35,05	86M	11.110
28/11/2019	-0,12%	-0,04	34,59	34,46	34,25	35,00	58M	5.754
27/11/2019	-0,14%	-0,05	34,63	34,40	34,14	34,86	91M	11.270
26/11/2019	-0,60%	-0,21	34,68	34,76	34,25	34,77	160M	10.546
25/11/2019	-1,61%	-0,57	34,89	35,47	34,83	35,47	87M	11.303
22/11/2019	0,17%	0,06	35,46	35,45	35,02	35,65	96M	11.434

21/11/2019	1,43%	0,50	35,40	34,85	34,59	35,70	161M	15.678
19/11/2019	-2,24%	-0,80	34,90	36,15	34,63	36,15	138M	14.931
18/11/2019	-0,28%	-0,10	35,70	36,18	35,52	36,33	146M	11.988
14/11/2019	-1,51%	-0,55	35,80	36,45	35,57	36,66	149M	15.338
13/11/2019	-1,78%	-0,66	36,35	36,97	35,71	36,97	227M	24.256
12/11/2019	-4,74%	-1,84	37,01	39,00	36,80	39,15	256M	16.890
11/11/2019	1,65%	0,63	38,85	38,43	37,92	38,85	116M	12.871
08/11/2019	-4,93%	-1,98	38,22	39,76	37,96	40,10	195M	15.394
07/11/2019	-0,74%	-0,30	40,20	40,50	40,07	41,05	184M	17.138
06/11/2019	1,28%	0,51	40,50	40,30	39,32	41,10	233M	20.565
05/11/2019	-0,74%	-0,30	39,99	42,51	39,68	43,05	351M	27.140
04/11/2019	1,41%	0,56	40,29	40,35	39,68	40,85	113M	10.531
01/11/2019	0,43%	0,17	39,73	40,11	39,44	41,15	252M	25.328
31/10/2019	1,67%	0,65	39,56	38,57	38,31	39,99	240M	21.763
30/10/2019	3,15%	1,19	38,91	37,60	37,25	38,93	133M	11.409
29/10/2019	-1,51%	-0,58	37,72	38,58	37,33	38,77	165M	14.329
28/10/2019	2,30%	0,86	38,30	37,30	36,64	38,30	147M	15.153
25/10/2019	0,27%	0,10	37,44	37,41	36,89	37,53	87M	9.761
24/10/2019	-0,45%	-0,17	37,34	37,58	36,77	37,91	124M	11.784
23/10/2019	-0,11%	-0,04	37,51	37,60	36,52	37,87	184M	19.242
22/10/2019	-1,57%	-0,60	37,55	38,00	37,24	38,75	190M	18.510
21/10/2019	-0,10%	-0,04	38,15	38,34	37,61	38,76	265M	19.709
18/10/2019	5,03%	1,83	38,19	36,60	36,42	38,40	320M	26.109
17/10/2019	-0,03%	-0,01	36,36	36,92	35,72	37,10	235M	19.755
16/10/2019	4,33%	1,51	36,37	34,82	34,42	36,70	236M	20.959
15/10/2019	1,51%	0,52	34,86	34,52	34,29	35,49	193M	19.001

14/10/2019	-1,32%	-0,46	34,34	34,60	34,27	35,22	132M	12.047
11/10/2019	-1,42%	-0,50	34,80	35,76	34,71	35,84	197M	19.285
10/10/2019	-0,68%	-0,24	35,30	36,30	35,01	37,19	180M	20.053
09/10/2019	-1,22%	-0,44	35,54	36,60	35,48	36,97	131M	13.870
08/10/2019	0,56%	0,20	35,98	36,21	35,89	37,85	225M	26.202
07/10/2019	-7,90%	-3,07	35,78	38,27	35,60	38,62	189M	20.461
04/10/2019	1,70%	0,65	38,85	38,34	37,85	38,96	101M	15.138
03/10/2019	1,73%	0,65	38,20	37,50	37,05	38,30	119M	17.497
02/10/2019	-4,45%	-1,75	37,55	38,83	37,50	38,90	242M	29.315
01/10/2019	-2,12%	-0,85	39,30	40,00	39,17	40,09	87M	9.210
30/09/2019	-0,10%	-0,04	40,15	40,40	39,70	40,56	110M	13.213
27/09/2019	0,73%	0,29	40,19	39,95	39,40	40,62	122M	14.247
26/09/2019	0,40%	0,16	39,90	39,97	39,52	40,73	190M	18.280
25/09/2019	0,51%	0,20	39,74	39,31	38,46	39,74	154M	18.262
24/09/2019	-2,83%	-1,15	39,54	41,20	39,51	41,28	143M	14.052
23/09/2019	1,50%	0,60	40,69	40,30	39,67	40,88	137M	15.886
20/09/2019	-5,78%	-2,46	40,09	41,05	40,07	41,90	407M	30.116
19/09/2019	-2,41%	-1,05	42,55	43,84	41,26	44,44	225M	21.270
18/09/2019	-1,96%	-0,87	43,60	44,37	43,16	44,40	136M	15.099
17/09/2019	1,34%	0,59	44,47	43,67	43,01	44,47	136M	15.040
16/09/2019	0,99%	0,43	43,88	43,51	42,54	44,55	157M	16.686
13/09/2019	-3,06%	-1,37	43,45	44,87	43,02	45,40	113M	12.606
12/09/2019	-1,97%	-0,90	44,82	45,90	44,78	46,22	160M	18.633
11/09/2019	2,53%	1,13	45,72	44,80	44,74	45,91	105M	12.258
10/09/2019	-0,87%	-0,39	44,59	44,74	43,81	44,90	109M	11.880
09/09/2019	-0,04%	-0,02	44,98	44,90	44,05	45,59	126M	13.555

06/09/2019	-2,17%	-1,00	45,00	46,27	44,54	46,27	128M	15.470
05/09/2019	0,66%	0,30	46,00	45,71	45,20	46,25	139M	13.034
04/09/2019	2,47%	1,10	45,70	45,81	44,59	45,81	127M	12.713
03/09/2019	-3,27%	-1,51	44,60	46,01	44,47	46,30	155M	17.826
02/09/2019	0,37%	0,17	46,11	46,26	45,62	46,74	97M	10.527
30/08/2019	1,03%	0,47	45,94	45,64	45,25	46,96	212M	19.833
29/08/2019	2,87%	1,27	45,47	44,31	43,62	45,69	176M	18.701
28/08/2019	3,54%	1,51	44,20	42,31	41,64	44,33	162M	22.577
27/08/2019	-2,53%	-1,11	42,69	43,51	42,44	44,41	181M	20.696
26/08/2019	-3,10%	-1,40	43,80	45,20	43,73	46,40	152M	17.136
23/08/2019	-3,48%	-1,63	45,20	46,30	45,02	47,87	200M	23.968
22/08/2019	4,07%	1,83	46,83	45,00	43,95	47,36	357M	40.544
21/08/2019	12,39%	4,96	45,00	41,10	40,81	45,81	488M	41.353
20/08/2019	-1,50%	-0,61	40,04	40,66	38,83	40,92	109M	15.540
19/08/2019	-1,81%	-0,75	40,65	41,62	40,17	42,00	93M	12.791
16/08/2019	2,60%	1,05	41,40	41,20	40,29	41,40	152M	17.120
15/08/2019	-1,80%	-0,74	40,35	41,20	39,50	41,81	158M	18.518
14/08/2019	-5,69%	-2,48	41,09	42,79	40,97	42,97	235M	22.666
13/08/2019	1,44%	0,62	43,57	44,16	42,55	44,16	145M	13.573
12/08/2019	-3,00%	-1,33	42,95	43,40	42,24	43,76	163M	18.115
09/08/2019	2,15%	0,93	44,28	43,62	42,91	44,28	150M	16.189
08/08/2019	3,83%	1,60	43,35	42,03	41,16	43,35	215M	23.764
07/08/2019	-2,06%	-0,88	41,75	42,20	41,04	42,31	133M	15.103
06/08/2019	0,45%	0,19	42,63	43,13	42,01	43,16	115M	14.346
05/08/2019	-	-	42,44	41,85	41,80	43,12	173M	21.016

Date,Open,High,Low,Close,Volume
14-Feb-20,35.80,36.35,35.05,35.99,192677696
13-Feb-20,34.70,35.58,34.46,35.26,114666258
12-Feb-20,36.14,36.34,34.40,35.42,356590259
11-Feb-20,34.80,35.15,34.02,34.81,146553654
10-Feb-20,35.85,36.10,34.20,34.32,197918567
07-Feb-20,36.15,36.60,35.61,35.67,161722648
06-Feb-20,38.61,38.77,36.00,36.29,296620078
05-Feb-20,39.31,39.78,38.00,38.00,200124002
04-Feb-20,39.26,39.68,38.48,38.62,125567812
03-Feb-20,39.12,39.38,38.15,38.87,158857487
31-Jan-20,39.45,39.68,38.71,39.22,139618604
30-Jan-20,40.00,40.27,38.69,39.91,163908663
29-Jan-20,40.86,41.27,39.61,40.52,193116054
28-Jan-20,39.02,40.73,38.90,40.30,224841527
27-Jan-20,40.48,40.48,38.15,38.55,320968034
24-Jan-20,41.51,41.67,40.75,40.75,90777718
23-Jan-20,40.88,41.72,40.35,41.51,266335927
22-Jan-20,42.00,42.47,40.54,41.78,357319491
21-Jan-20,40.34,40.34,39.31,39.57,85053229
20-Jan-20,40.24,40.70,39.81,40.35,94441963
17-Jan-20,40.35,40.74,40.13,40.25,97882200
16-Jan-20,39.58,40.27,39.49,40.20,233105476
15-Jan-20,39.50,39.76,39.04,39.32,152056703
14-Jan-20,40.05,40.40,38.20,39.50,268706984
13-Jan-20,40.10,40.60,39.85,40.20,122637361
10-Jan-20,39.30,40.40,39.16,40.10,230398421
09-Jan-20,39.31,39.72,39.08,39.35,171572907
08-Jan-20,38.70,39.49,38.20,39.31,206235428
07-Jan-20,37.62,38.85,37.21,38.75,190936008
06-Jan-20,37.37,38.18,36.80,37.78,133331721
03-Jan-20,37.70,37.77,37.17,37.60,127835580
02-Jan-20,37.90,38.29,37.35,38.18,155548432
30-Dec-19,37.74,38.07,37.44,37.80,84329045
27-Dec-19,38.08,38.20,37.15,37.74,102440964
26-Dec-19,38.37,38.37,37.49,37.90,180574947
23-Dec-19,35.98,38.50,35.88,38.50,229024791
20-Dec-19,35.87,36.02,35.29,35.98,171818117
19-Dec-19,35.39,35.90,34.96,35.87,165435621
18-Dec-19,35.41,35.45,34.17,35.39,281605920
17-Dec-19,36.20,36.49,35.51,35.93,143468457
16-Dec-19,35.94,36.50,35.77,36.25,480200761
13-Dec-19,36.20,36.34,35.86,35.96,177676333
12-Dec-19,36.11,36.29,35.84,36.18,161565696
11-Dec-19,35.85,36.10,35.66,36.07,122937916
10-Dec-19,35.76,36.05,35.51,35.79,80656624
09-Dec-19,35.85,36.08,35.66,35.77,105773457
06-Dec-19,35.70,36.42,35.70,35.82,210648194
05-Dec-19,35.65,35.85,35.42,35.65,124830318
04-Dec-19,35.65,35.78,35.30,35.65,105931859
03-Dec-19,35.18,35.70,35.05,35.45,112684697
02-Dec-19,35.15,35.36,34.65,35.17,90201136
29-Nov-19,34.58,35.05,34.47,34.83,86269043
28-Nov-19,34.46,35.00,34.25,34.59,57866195
27-Nov-19,34.40,34.86,34.14,34.63,90774838
26-Nov-19,34.76,34.77,34.25,34.68,159869760
25-Nov-19,35.47,35.47,34.83,34.89,86724757
22-Nov-19,35.45,35.65,35.02,35.46,95634564
21-Nov-19,34.85,35.70,34.59,35.40,160641825
19-Nov-19,36.15,36.15,34.63,34.90,138237966
18-Nov-19,36.18,36.33,35.52,35.70,145500847
14-Nov-19,36.45,36.66,35.57,35.80,148993778
13-Nov-19,36.97,36.97,35.71,36.35,227445951
12-Nov-19,39.00,39.15,36.80,37.01,255546806
11-Nov-19,38.43,38.85,37.92,38.85,116427504
08-Nov-19,39.76,40.10,37.96,38.22,194836583
07-Nov-19,40.50,41.05,40.07,40.20,184313542
06-Nov-19,40.30,41.10,39.32,40.50,232885307
05-Nov-19,42.51,43.05,39.68,39.99,350694387
04-Nov-19,40.35,40.85,39.68,40.29,112747366
01-Nov-19,40.11,41.15,39.44,39.73,252154760
31-Oct-19,38.57,39.99,38.31,39.56,239575906
30-Oct-19,37.60,38.93,37.25,38.91,132931204
29-Oct-19,38.58,38.77,37.33,37.72,164689412
28-Oct-19,37.30,38.30,36.64,38.30,147020642
25-Oct-19,37.41,37.53,36.89,37.44,87306438
24-Oct-19,37.58,37.91,36.77,37.34,123841564
23-Oct-19,37.60,37.87,36.52,37.51,184257053
22-Oct-19,38.00,38.75,37.24,37.55,189877654
21-Oct-19,38.34,38.76,37.61,38.15,264551735
18-Oct-19,36.60,38.40,36.42,38.19,319820745
17-Oct-19,36.92,37.10,35.72,36.36,234851336
16-Oct-19,34.82,36.70,34.42,36.37,236398385
15-Oct-19,34.52,35.49,34.29,34.86,193458725
14-Oct-19,34.60,35.22,34.27,34.34,131860440
11-Oct-19,35.76,35.84,34.71,34.80,197284451
10-Oct-19,36.30,37.19,35.01,35.30,180266491
09-Oct-19,36.60,36.97,35.48,35.54,130724374
08-Oct-19,36.21,37.85,35.89,35.98,225409283
07-Oct-19,38.27,38.62,35.60,35.78,188558829
04-Oct-19,38.34,38.96,37.85,38.85,101257273
03-Oct-19,37.50,38.30,37.05,38.20,118931445
02-Oct-19,38.83,38.90,37.50,37.55,242316345
01-Oct-19,40.00,40.09,39.17,39.30,86856209
30-Sep-19,40.40,40.56,39.70,40.15,110371807
27-Sep-19,39.95,40.62,39.40,40.19,121595083
26-Sep-19,39.97,40.73,39.52,39.90,189982171
25-Sep-19,39.31,39.74,38.46,39.74,154492992
24-Sep-19,41.20,41.28,39.51,39.54,143412001
23-Sep-19,40.30,40.88,39.67,40.69,137349772
20-Sep-19,41.05,41.90,40.07,40.09,406759793
19-Sep-19,43.84,44.44,41.26,42.55,224979815
18-Sep-19,44.37,44.40,43.16,43.60,136058678
17-Sep-19,43.67,44.47,43.01,44.47,135635161
16-Sep-19,43.51,44.55,42.54,43.88,157326013
13-Sep-19,44.87,45.40,43.02,43.45,113334369
12-Sep-19,45.90,46.22,44.78,44.82,160150534
11-Sep-19,44.80,45.91,44.74,45.72,105160929
10-Sep-19,44.74,44.90,43.81,44.59,109153676
09-Sep-19,44.90,45.59,44.05,44.98,126221280
06-Sep-19,46.27,46.27,44.54,45.00,128351095
05-Sep-19,45.71,46.25,45.20,46.00,138996491
04-Sep-19,45.81,45.81,44.59,45.70,126807125
03-Sep-19,46.01,46.30,44.47,44.60,154527379
02-Sep-19,46.26,46.74,45.62,46.11,96681731
30-Aug-19,45.64,46.96,45.25,45.94,211567101
29-Aug-19,44.31,45.69,43.62,45.47,176234462
28-Aug-19,42.31,44.33,41.64,44.20,161659594
27-Aug-19,43.51,44.41,42.44,42.69,181411004
26-Aug-19,45.20,46.40,43.73,43.80,151866293
23-Aug-19,46.30,47.87,45.02,45.20,200150389
22-Aug-19,45.00,47.36,43.95,46.83,356919204
21-Aug-19,41.10,45.81,40.81,45.00,487755192
20-Aug-19,40.66,40.92,38.83,40.04,108878947
19-Aug-19,41.62,42.00,40.17,40.65,93037672
16-Aug-19,41.20,41.40,40.29,41.40,151763237
15-Aug-19,41.20,41.81,39.50,40.35,158400575
14-Aug-19,42.79,42.97,40.97,41.09,234669971
13-Aug-19,44.16,44.16,42.55,43.57,145452474
12-Aug-19,43.40,43.76,42.24,42.95,162717050
09-Aug-19,43.62,44.28,42.91,44.28,150297272
08-Aug-19,42.03,43.35,41.16,43.35,214532727
07-Aug-19,42.20,42.31,41.04,41.75,132949283
06-Aug-19,43.13,43.16,42.01,42.63,114590969
05-Aug-19,41.85,43.12,41.80,42.44,173206610

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET3