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
02/12/2021	5,34%	1,75	34,50	33,14	32,90	34,80	161M	19.113
01/12/2021	0,37%	0,12	32,75	32,87	32,30	33,70	144M	18.106
30/11/2021	-0,88%	-0,29	32,63	32,90	31,82	32,98	187M	19.695
29/11/2021	0,89%	0,29	32,92	33,05	32,68	33,30	68M	10.265
26/11/2021	-2,92%	-0,98	32,63	32,74	32,41	33,00	71M	11.812
25/11/2021	2,47%	0,81	33,61	33,06	32,83	34,36	85M	11.541
24/11/2021	-0,30%	-0,10	32,80	32,65	32,28	33,26	98M	13.053
23/11/2021	2,59%	0,83	32,90	32,22	31,66	33,13	145M	21.053
22/11/2021	-2,94%	-0,97	32,07	32,98	31,95	33,13	166M	23.300
19/11/2021	1,57%	0,51	33,04	32,80	32,68	33,37	97M	12.603
18/11/2021	0,84%	0,27	32,53	32,44	32,22	33,31	201M	18.171

17/11/2021	-6,63%	-2,29	32,26	33,99	31,95	33,99	344M	43.674
16/11/2021	-3,00%	-1,07	34,55	35,83	34,04	35,83	146M	15.821
12/11/2021	-0,84%	-0,30	35,62	36,24	35,48	36,58	86M	11.521
11/11/2021	0,90%	0,32	35,92	36,28	35,81	36,38	154M	18.821
10/11/2021	1,89%	0,66	35,60	34,97	34,96	36,15	143M	16.605
09/11/2021	2,55%	0,87	34,94	34,17	34,02	35,96	162M	21.435
08/11/2021	-0,29%	-0,10	34,07	34,03	33,82	34,67	125M	16.876
05/11/2021	3,01%	1,00	34,17	33,56	33,36	34,55	127M	16.200
04/11/2021	-5,82%	-2,05	33,17	35,12	32,86	35,26	207M	27.253
03/11/2021	0,95%	0,33	35,22	34,67	34,23	35,72	142M	19.151
01/11/2021	3,13%	1,06	34,89	33,93	33,93	35,40	128M	15.237
29/10/2021	-5,87%	-2,11	33,83	36,15	33,62	36,43	378M	35.253
28/10/2021	-1,18%	-0,43	35,94	36,04	35,83	36,81	105M	13.637
27/10/2021	0,53%	0,19	36,37	36,49	36,24	37,44	121M	11.515
26/10/2021	-1,26%	-0,46	36,18	36,18	35,09	36,49	171M	17.096
25/10/2021	3,30%	1,17	36,64	35,48	35,41	36,91	227M	27.704
22/10/2021	-2,12%	-0,77	35,47	35,67	33,52	36,13	467M	47.532
21/10/2021	-4,23%	-1,60	36,24	37,10	35,64	37,23	307M	28.553
20/10/2021	-3,35%	-1,31	37,84	39,47	37,72	40,54	387M	28.410
19/10/2021	-3,60%	-1,46	39,15	40,05	38,94	40,34	282M	29.957
18/10/2021	3,44%	1,35	40,61	38,89	38,57	40,84	231M	25.600
15/10/2021	-1,68%	-0,67	39,26	40,10	39,15	40,33	208M	19.881
14/10/2021	1,97%	0,77	39,93	39,37	38,84	40,08	140M	14.985
13/10/2021	0,18%	0,07	39,16	39,39	38,72	39,88	225M	22.578
11/10/2021	2,65%	1,01	39,09	38,16	37,51	39,36	194M	18.063
08/10/2021	2,89%	1,07	38,08	37,14	37,13	38,38	146M	15.795
07/10/2021	1,70%	0,62	37,01	36,42	36,42	37,32	162M	15.888
06/10/2021	-0,57%	-0,21	36,39	36,05	35,52	36,43	157M	14.596
05/10/2021	-1,00%	-0,37	36,60	37,05	36,18	37,20	221M	15.717
04/10/2021	-5,16%	-2,01	36,97	38,63	36,24	38,63	238M	21.419
01/10/2021	1,22%	0,47	38,98	38,57	38,26	39,03	133M	12.301
30/09/2021	0,23%	0,09	38,51	38,69	38,05	39,30	172M	16.776
29/09/2021	-1,11%	-0,43	38,42	39,03	38,42	39,41	153M	11.907
28/09/2021	-1,32%	-0,52	38,85	39,05	38,41	39,63	191M	12.053
27/09/2021	0,15%	0,06	39,37	39,42	38,91	40,12	156M	18.342
24/09/2021	0,79%	0,31	39,31	38,73	38,43	39,59	129M	11.578
23/09/2021	2,77%	1,05	39,00	38,09	37,88	39,08	125M	10.158
22/09/2021	0,11%	0,04	37,95	38,05	37,91	38,55	116M	12.572
21/09/2021	2,38%	0,88	37,91	37,19	36,76	38,55	164M	13.422
20/09/2021	-2,17%	-0,82	37,03	37,65	36,56	37,93	258M	26.594
17/09/2021	0,42%	0,16	37,85	37,65	37,02	37,85	233M	17.747
16/09/2021	-0,84%	-0,32	37,69	37,74	37,38	38,06	115M	10.158
15/09/2021	-0,50%	-0,19	38,01	38,36	37,43	38,36	173M	15.200
14/09/2021	1,76%	0,66	38,20	37,64	37,26	38,34	177M	17.764
13/09/2021	3,19%	1,16	37,54	37,37	36,81	38,03	127M	13.515
10/09/2021	0,03%	0,01	36,38	37,00	36,26	37,80	151M	18.017
09/09/2021	6,07%	2,08	36,37	34,72	34,63	36,82	226M	25.379
08/09/2021	-9,29%	-3,51	34,29	37,67	34,24	37,67	353M	35.856
06/09/2021	1,61%	0,60	37,80	37,21	36,97	37,80	97M	11.868
03/09/2021	1,22%	0,45	37,20	37,12	36,41	37,30	238M	17.096
02/09/2021	-4,99%	-1,93	36,75	38,36	36,74	38,36	250M	23.412
01/09/2021	2,79%	1,05	38,68	37,65	37,63	39,39	217M	19.033
31/08/2021	-0,84%	-0,32	37,63	37,93	37,34	38,16	130M	14.077
30/08/2021	-2,27%	-0,88	37,95	38,78	37,71	38,78	127M	12.501
27/08/2021	0,05%	0,02	38,83	38,82	38,33	38,90	74M	8.831
26/08/2021	-0,61%	-0,24	38,81	38,97	38,61	39,57	142M	14.467
25/08/2021	-0,03%	-0,01	39,05	39,13	38,61	39,13	99M	9.757
24/08/2021	3,91%	1,47	39,06	37,95	37,77	39,26	143M	11.889
23/08/2021	-1,42%	-0,54	37,59	38,10	37,30	38,13	160M	20.560
20/08/2021	0,58%	0,22	38,13	37,61	37,55	38,43	123M	10.920
19/08/2021	1,88%	0,70	37,91	36,99	36,58	38,27	130M	13.487
18/08/2021	-1,72%	-0,65	37,21	37,90	36,90	38,20	210M	20.850
17/08/2021	0,26%	0,10	37,86	37,66	37,45	39,02	260M	28.027
16/08/2021	-3,23%	-1,26	37,76	38,86	37,59	39,10	206M	26.052
13/08/2021	-0,48%	-0,19	39,02	39,30	38,20	39,32	121M	15.921
12/08/2021	-1,58%	-0,63	39,21	40,10	38,92	40,19	114M	13.460
11/08/2021	-0,18%	-0,07	39,84	39,89	39,22	40,13	176M	16.736
10/08/2021	-1,38%	-0,56	39,91	40,73	39,84	40,79	104M	12.766
09/08/2021	-1,89%	-0,78	40,47	41,09	40,34	41,38	99M	12.673
06/08/2021	4,09%	1,62	41,25	39,64	39,52	41,53	181M	17.685
05/08/2021	-2,05%	-0,83	39,63	40,91	39,35	40,93	104M	11.379
04/08/2021	-0,17%	-0,07	40,46	40,17	39,78	40,69	89M	12.414
03/08/2021	0,55%	0,22	40,53	40,33	39,46	40,54	150M	15.523
02/08/2021	0,15%	0,06	40,31	40,76	40,31	41,35	173M	16.899
30/07/2021	-4,82%	-2,04	40,25	41,89	39,62	42,29	239M	19.500
29/07/2021	-0,96%	-0,41	42,29	42,82	41,95	43,05	144M	11.345
28/07/2021	0,49%	0,21	42,70	42,41	42,25	43,04	135M	15.758
27/07/2021	0,45%	0,19	42,49	42,05	41,61	42,49	137M	13.871
26/07/2021	-0,05%	-0,02	42,30	42,25	41,85	42,58	98M	8.986
23/07/2021	-2,17%	-0,94	42,32	43,29	41,93	43,40	127M	13.741
22/07/2021	0,19%	0,08	43,26	43,18	42,88	43,60	92M	9.662
21/07/2021	-0,55%	-0,24	43,18	43,47	42,94	43,70	123M	11.826
20/07/2021	-0,18%	-0,08	43,42	43,36	43,04	43,83	136M	10.390
19/07/2021	-1,58%	-0,70	43,50	43,59	42,81	43,59	142M	12.952
16/07/2021	0,52%	0,23	44,20	44,00	43,64	44,40	242M	19.458
15/07/2021	-0,52%	-0,23	43,97	44,10	43,56	44,36	157M	14.603
14/07/2021	1,96%	0,85	44,20	43,55	43,50	44,30	210M	17.957
13/07/2021	-0,62%	-0,27	43,35	44,08	43,08	44,11	228M	17.671
12/07/2021	2,15%	0,92	43,62	42,99	42,89	43,90	192M	20.063
08/07/2021	-0,72%	-0,31	42,70	42,22	41,82	42,90	153M	15.022
07/07/2021	0,87%	0,37	43,01	42,89	42,24	43,06	126M	12.546
06/07/2021	-0,68%	-0,29	42,64	42,46	42,17	42,96	145M	14.221
05/07/2021	-1,45%	-0,63	42,93	43,41	42,60	43,50	204M	13.143
02/07/2021	0,32%	0,14	43,56	43,60	43,25	43,84	119M	11.848
01/07/2021	0,58%	0,25	43,42	43,59	42,87	43,81	174M	14.306
30/06/2021	-1,48%	-0,65	43,17	43,75	42,94	43,86	173M	14.810
29/06/2021	-1,57%	-0,70	43,82	44,59	43,51	44,77	221M	14.322
28/06/2021	0,45%	0,20	44,52	44,16	43,99	44,80	206M	15.619
25/06/2021	-3,42%	-1,57	44,32	46,14	44,06	46,28	338M	31.096
24/06/2021	-1,31%	-0,61	45,89	46,94	45,17	47,00	318M	26.108
23/06/2021	-1,23%	-0,58	46,50	47,05	46,17	48,02	445M	23.625
22/06/2021	-1,03%	-0,49	47,08	48,00	46,05	48,20	573M	37.216
21/06/2021	2,92%	1,35	47,57	46,60	45,45	47,80	534M	31.796
18/06/2021	5,98%	2,61	46,22	47,14	45,93	47,99	1.620M	80.379
17/06/2021	-3,05%	-1,37	43,61	44,80	42,77	45,99	582M	44.891
16/06/2021	0,78%	0,35	44,98	44,91	44,12	46,24	539M	38.682
15/06/2021	-1,52%	-0,69	44,63	45,28	43,25	45,29	553M	40.267
14/06/2021	-0,18%	-0,08	45,32	45,50	44,78	46,17	271M	23.441
11/06/2021	0,18%	0,08	45,40	45,58	43,96	45,58	237M	19.464
10/06/2021	0,22%	0,10	45,32	45,72	44,86	46,58	219M	19.586
09/06/2021	-0,02%	-0,01	45,22	45,52	45,15	46,22	185M	15.386
08/06/2021	-2,48%	-1,15	45,23	46,07	44,80	46,36	240M	21.141
07/06/2021	1,69%	0,77	46,38	45,59	45,55	47,15	244M	21.807
04/06/2021	1,36%	0,61	45,61	44,90	44,76	45,88	131M	13.696
02/06/2021	0,38%	0,17	45,00	45,27	44,78	45,59	131M	12.296
01/06/2021	2,26%	0,99	44,83	44,14	44,03	45,57	266M	29.324
31/05/2021	1,65%	0,71	43,84	43,27	42,76	43,84	177M	13.520
28/05/2021	0,28%	0,12	43,13	42,92	42,72	43,42	198M	17.543
27/05/2021	-0,46%	-0,20	43,01	43,21	42,69	43,57	215M	15.358
26/05/2021	0,14%	0,06	43,21	43,19	42,56	43,93	314M	20.405
25/05/2021	2,08%	0,88	43,15	42,46	41,70	43,26	315M	28.296
24/05/2021	1,25%	0,52	42,27	42,29	41,75	42,69	219M	23.580
21/05/2021	-	-	41,75	41,35	40,80	42,25	283M	22.726

Date,Open,High,Low,Close,Volume
02-Dec-21,33.14,34.80,32.90,34.50,161157190
01-Dec-21,32.87,33.70,32.30,32.75,144089953
30-Nov-21,32.90,32.98,31.82,32.63,186867392
29-Nov-21,33.05,33.30,32.68,32.92,67735952
26-Nov-21,32.74,33.00,32.41,32.63,71458712
25-Nov-21,33.06,34.36,32.83,33.61,84735577
24-Nov-21,32.65,33.26,32.28,32.80,98493074
23-Nov-21,32.22,33.13,31.66,32.90,145375302
22-Nov-21,32.98,33.13,31.95,32.07,165539761
19-Nov-21,32.80,33.37,32.68,33.04,96763664
18-Nov-21,32.44,33.31,32.22,32.53,201458127
17-Nov-21,33.99,33.99,31.95,32.26,343586825
16-Nov-21,35.83,35.83,34.04,34.55,145947931
12-Nov-21,36.24,36.58,35.48,35.62,85554113
11-Nov-21,36.28,36.38,35.81,35.92,153987051
10-Nov-21,34.97,36.15,34.96,35.60,143427144
09-Nov-21,34.17,35.96,34.02,34.94,162185539
08-Nov-21,34.03,34.67,33.82,34.07,124543674
05-Nov-21,33.56,34.55,33.36,34.17,127354745
04-Nov-21,35.12,35.26,32.86,33.17,207098440
03-Nov-21,34.67,35.72,34.23,35.22,142039849
01-Nov-21,33.93,35.40,33.93,34.89,127538172
29-Oct-21,36.15,36.43,33.62,33.83,378137646
28-Oct-21,36.04,36.81,35.83,35.94,105339550
27-Oct-21,36.49,37.44,36.24,36.37,120505139
26-Oct-21,36.18,36.49,35.09,36.18,170783256
25-Oct-21,35.48,36.91,35.41,36.64,227038752
22-Oct-21,35.67,36.13,33.52,35.47,466928926
21-Oct-21,37.10,37.23,35.64,36.24,307227140
20-Oct-21,39.47,40.54,37.72,37.84,386829828
19-Oct-21,40.05,40.34,38.94,39.15,282431096
18-Oct-21,38.89,40.84,38.57,40.61,231349841
15-Oct-21,40.10,40.33,39.15,39.26,208270572
14-Oct-21,39.37,40.08,38.84,39.93,139727393
13-Oct-21,39.39,39.88,38.72,39.16,224559156
11-Oct-21,38.16,39.36,37.51,39.09,194333190
08-Oct-21,37.14,38.38,37.13,38.08,145722182
07-Oct-21,36.42,37.32,36.42,37.01,161653667
06-Oct-21,36.05,36.43,35.52,36.39,156937300
05-Oct-21,37.05,37.20,36.18,36.60,221137641
04-Oct-21,38.63,38.63,36.24,36.97,237504415
01-Oct-21,38.57,39.03,38.26,38.98,132899001
30-Sep-21,38.69,39.30,38.05,38.51,171910294
29-Sep-21,39.03,39.41,38.42,38.42,153057780
28-Sep-21,39.05,39.63,38.41,38.85,190889445
27-Sep-21,39.42,40.12,38.91,39.37,155665057
24-Sep-21,38.73,39.59,38.43,39.31,128742478
23-Sep-21,38.09,39.08,37.88,39.00,125289528
22-Sep-21,38.05,38.55,37.91,37.95,115908478
21-Sep-21,37.19,38.55,36.76,37.91,163866363
20-Sep-21,37.65,37.93,36.56,37.03,257899695
17-Sep-21,37.65,37.85,37.02,37.85,232628336
16-Sep-21,37.74,38.06,37.38,37.69,114904775
15-Sep-21,38.36,38.36,37.43,38.01,172562442
14-Sep-21,37.64,38.34,37.26,38.20,176675250
13-Sep-21,37.37,38.03,36.81,37.54,126988323
10-Sep-21,37.00,37.80,36.26,36.38,151361156
09-Sep-21,34.72,36.82,34.63,36.37,225505977
08-Sep-21,37.67,37.67,34.24,34.29,353461263
06-Sep-21,37.21,37.80,36.97,37.80,97291692
03-Sep-21,37.12,37.30,36.41,37.20,238177881
02-Sep-21,38.36,38.36,36.74,36.75,249801114
01-Sep-21,37.65,39.39,37.63,38.68,216554936
31-Aug-21,37.93,38.16,37.34,37.63,130109264
30-Aug-21,38.78,38.78,37.71,37.95,126883698
27-Aug-21,38.82,38.90,38.33,38.83,74054781
26-Aug-21,38.97,39.57,38.61,38.81,141556994
25-Aug-21,39.13,39.13,38.61,39.05,98570813
24-Aug-21,37.95,39.26,37.77,39.06,143012227
23-Aug-21,38.10,38.13,37.30,37.59,159997876
20-Aug-21,37.61,38.43,37.55,38.13,122534529
19-Aug-21,36.99,38.27,36.58,37.91,129842993
18-Aug-21,37.90,38.20,36.90,37.21,210200099
17-Aug-21,37.66,39.02,37.45,37.86,260348614
16-Aug-21,38.86,39.10,37.59,37.76,206331572
13-Aug-21,39.30,39.32,38.20,39.02,121244938
12-Aug-21,40.10,40.19,38.92,39.21,114236599
11-Aug-21,39.89,40.13,39.22,39.84,176243957
10-Aug-21,40.73,40.79,39.84,39.91,104002824
09-Aug-21,41.09,41.38,40.34,40.47,98503852
06-Aug-21,39.64,41.53,39.52,41.25,181380906
05-Aug-21,40.91,40.93,39.35,39.63,103892542
04-Aug-21,40.17,40.69,39.78,40.46,89207776
03-Aug-21,40.33,40.54,39.46,40.53,150049513
02-Aug-21,40.76,41.35,40.31,40.31,172950790
30-Jul-21,41.89,42.29,39.62,40.25,238685154
29-Jul-21,42.82,43.05,41.95,42.29,144184622
28-Jul-21,42.41,43.04,42.25,42.70,134953040
27-Jul-21,42.05,42.49,41.61,42.49,136642645
26-Jul-21,42.25,42.58,41.85,42.30,97553898
23-Jul-21,43.29,43.40,41.93,42.32,127111841
22-Jul-21,43.18,43.60,42.88,43.26,92250294
21-Jul-21,43.47,43.70,42.94,43.18,122692051
20-Jul-21,43.36,43.83,43.04,43.42,136446863
19-Jul-21,43.59,43.59,42.81,43.50,141857114
16-Jul-21,44.00,44.40,43.64,44.20,241517962
15-Jul-21,44.10,44.36,43.56,43.97,157101072
14-Jul-21,43.55,44.30,43.50,44.20,209584276
13-Jul-21,44.08,44.11,43.08,43.35,228073002
12-Jul-21,42.99,43.90,42.89,43.62,191676184
08-Jul-21,42.22,42.90,41.82,42.70,153102449
07-Jul-21,42.89,43.06,42.24,43.01,126080859
06-Jul-21,42.46,42.96,42.17,42.64,145077513
05-Jul-21,43.41,43.50,42.60,42.93,204107206
02-Jul-21,43.60,43.84,43.25,43.56,118747587
01-Jul-21,43.59,43.81,42.87,43.42,173841499
30-Jun-21,43.75,43.86,42.94,43.17,173088539
29-Jun-21,44.59,44.77,43.51,43.82,220585478
28-Jun-21,44.16,44.80,43.99,44.52,206363820
25-Jun-21,46.14,46.28,44.06,44.32,338049875
24-Jun-21,46.94,47.00,45.17,45.89,317694725
23-Jun-21,47.05,48.02,46.17,46.50,445177760
22-Jun-21,48.00,48.20,46.05,47.08,572776783
21-Jun-21,46.60,47.80,45.45,47.57,534309070
18-Jun-21,47.14,47.99,45.93,46.22,1620480020
17-Jun-21,44.80,45.99,42.77,43.61,582448475
16-Jun-21,44.91,46.24,44.12,44.98,538513280
15-Jun-21,45.28,45.29,43.25,44.63,553050723
14-Jun-21,45.50,46.17,44.78,45.32,271265152
11-Jun-21,45.58,45.58,43.96,45.40,236880883
10-Jun-21,45.72,46.58,44.86,45.32,218501152
09-Jun-21,45.52,46.22,45.15,45.22,185192292
08-Jun-21,46.07,46.36,44.80,45.23,239645565
07-Jun-21,45.59,47.15,45.55,46.38,243889615
04-Jun-21,44.90,45.88,44.76,45.61,130742152
02-Jun-21,45.27,45.59,44.78,45.00,130781575
01-Jun-21,44.14,45.57,44.03,44.83,266105618
31-May-21,43.27,43.84,42.76,43.84,176747608
28-May-21,42.92,43.42,42.72,43.13,197740957
27-May-21,43.21,43.57,42.69,43.01,215004524
26-May-21,43.19,43.93,42.56,43.21,313737377
25-May-21,42.46,43.26,41.70,43.15,315332264
24-May-21,42.29,42.69,41.75,42.27,219046737
21-May-21,41.35,42.25,40.80,41.75,282562303

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELET3

cotações, gráficos e mais...