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
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	-1,19%	-0,51	42,44	41,85	41,80	43,12	173M	21.016
02/08/2019	1,99%	0,84	42,95	42,88	41,57	44,05	202M	23.990
01/08/2019	6,91%	2,72	42,11	40,21	39,97	42,18	326M	33.962
31/07/2019	1,13%	0,44	39,39	38,82	38,50	39,50	85M	10.618
30/07/2019	1,51%	0,58	38,95	38,33	38,30	39,21	71M	8.592
29/07/2019	-0,34%	-0,13	38,37	38,50	38,15	39,05	69M	10.801
26/07/2019	2,07%	0,78	38,50	38,15	37,73	38,60	69M	8.927
25/07/2019	-1,98%	-0,76	37,72	38,50	37,58	38,74	66M	9.503
24/07/2019	0,37%	0,14	38,48	38,25	38,15	39,11	62M	9.614
23/07/2019	-0,75%	-0,29	38,34	38,73	38,34	39,15	86M	10.825
22/07/2019	-1,98%	-0,78	38,63	39,50	38,44	39,81	127M	15.149
19/07/2019	-2,91%	-1,18	39,41	40,29	39,39	40,45	167M	16.327
18/07/2019	0,59%	0,24	40,59	39,95	39,85	40,64	105M	12.089
17/07/2019	3,99%	1,55	40,35	39,24	39,07	40,45	214M	19.496
16/07/2019	3,47%	1,30	38,80	37,80	37,04	38,80	120M	11.840
15/07/2019	-4,82%	-1,90	37,50	39,50	37,45	39,50	147M	16.211
12/07/2019	1,10%	0,43	39,40	39,02	37,86	39,55	172M	21.961
11/07/2019	7,36%	2,67	38,97	36,85	36,30	38,97	267M	28.318
10/07/2019	1,48%	0,53	36,30	36,60	36,30	37,54	167M	23.745
08/07/2019	-1,05%	-0,38	35,77	36,01	35,77	36,62	63M	7.199
05/07/2019	-0,17%	-0,06	36,15	35,84	35,65	36,43	58M	8.163
04/07/2019	2,87%	1,01	36,21	35,51	35,37	36,59	89M	11.436
03/07/2019	1,82%	0,63	35,20	34,57	34,20	35,20	85M	10.465
02/07/2019	-2,51%	-0,89	34,57	35,66	34,57	35,66	79M	8.591
01/07/2019	0,60%	0,21	35,46	35,56	35,30	35,99	72M	8.655
28/06/2019	3,37%	1,15	35,25	34,30	34,30	35,34	112M	10.663
27/06/2019	0,62%	0,21	34,10	33,20	32,84	34,10	110M	15.433
26/06/2019	2,60%	0,86	33,89	33,43	33,36	34,14	114M	11.055
25/06/2019	-3,79%	-1,30	33,03	34,16	33,03	34,28	98M	11.815
24/06/2019	-1,15%	-0,40	34,33	35,00	34,17	35,11	72M	10.564
21/06/2019	-1,64%	-0,58	34,73	35,40	34,50	35,76	133M	14.888
19/06/2019	2,50%	0,86	35,31	34,52	34,23	35,31	108M	14.184
18/06/2019	0,06%	0,02	34,45	34,70	34,27	35,48	113M	13.487
17/06/2019	-2,46%	-0,87	34,43	35,20	34,43	35,60	104M	11.131
14/06/2019	-0,03%	-0,01	35,30	35,36	35,11	35,98	148M	16.645
13/06/2019	-2,08%	-0,75	35,31	35,50	35,19	36,30	228M	23.325
12/06/2019	-1,15%	-0,42	36,06	36,10	35,72	37,15	139M	16.781
11/06/2019	2,99%	1,06	36,48	35,42	35,42	36,48	182M	22.431
10/06/2019	-1,53%	-0,55	35,42	35,75	35,40	36,08	70M	8.950
07/06/2019	-0,22%	-0,08	35,97	36,51	35,86	36,74	99M	13.945
06/06/2019	3,71%	1,29	36,05	35,18	35,01	36,05	94M	10.921
05/06/2019	-1,25%	-0,44	34,76	35,21	34,76	35,45	76M	9.700
04/06/2019	1,24%	0,43	35,20	34,90	34,50	35,30	101M	15.615
03/06/2019	1,05%	0,36	34,77	34,65	34,18	35,13	94M	13.886
31/05/2019	1,41%	0,48	34,41	33,87	33,76	34,96	181M	22.085
30/05/2019	0,86%	0,29	33,93	33,50	33,16	35,05	192M	21.310
29/05/2019	0,57%	0,19	33,64	33,06	32,86	34,07	126M	17.059
28/05/2019	0,18%	0,06	33,45	33,70	32,58	33,97	132M	15.486
27/05/2019	1,09%	0,36	33,39	33,31	33,20	33,92	76M	9.698

Date,Open,High,Low,Close,Volume
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
02-Aug-19,42.88,44.05,41.57,42.95,202429853
01-Aug-19,40.21,42.18,39.97,42.11,326467407
31-Jul-19,38.82,39.50,38.50,39.39,85382195
30-Jul-19,38.33,39.21,38.30,38.95,71467290
29-Jul-19,38.50,39.05,38.15,38.37,68528665
26-Jul-19,38.15,38.60,37.73,38.50,69039212
25-Jul-19,38.50,38.74,37.58,37.72,66017155
24-Jul-19,38.25,39.11,38.15,38.48,62415903
23-Jul-19,38.73,39.15,38.34,38.34,86440019
22-Jul-19,39.50,39.81,38.44,38.63,127163768
19-Jul-19,40.29,40.45,39.39,39.41,166821248
18-Jul-19,39.95,40.64,39.85,40.59,105364257
17-Jul-19,39.24,40.45,39.07,40.35,213951184
16-Jul-19,37.80,38.80,37.04,38.80,119711570
15-Jul-19,39.50,39.50,37.45,37.50,146619687
12-Jul-19,39.02,39.55,37.86,39.40,172165001
11-Jul-19,36.85,38.97,36.30,38.97,266730056
10-Jul-19,36.60,37.54,36.30,36.30,166929292
08-Jul-19,36.01,36.62,35.77,35.77,62772266
05-Jul-19,35.84,36.43,35.65,36.15,58495214
04-Jul-19,35.51,36.59,35.37,36.21,88664151
03-Jul-19,34.57,35.20,34.20,35.20,84921425
02-Jul-19,35.66,35.66,34.57,34.57,78994146
01-Jul-19,35.56,35.99,35.30,35.46,71925234
28-Jun-19,34.30,35.34,34.30,35.25,112220662
27-Jun-19,33.20,34.10,32.84,34.10,109548216
26-Jun-19,33.43,34.14,33.36,33.89,114196556
25-Jun-19,34.16,34.28,33.03,33.03,98430853
24-Jun-19,35.00,35.11,34.17,34.33,72220894
21-Jun-19,35.40,35.76,34.50,34.73,132890272
19-Jun-19,34.52,35.31,34.23,35.31,108238156
18-Jun-19,34.70,35.48,34.27,34.45,113106950
17-Jun-19,35.20,35.60,34.43,34.43,103546255
14-Jun-19,35.36,35.98,35.11,35.30,148082864
13-Jun-19,35.50,36.30,35.19,35.31,227852271
12-Jun-19,36.10,37.15,35.72,36.06,139250225
11-Jun-19,35.42,36.48,35.42,36.48,181864030
10-Jun-19,35.75,36.08,35.40,35.42,70014968
07-Jun-19,36.51,36.74,35.86,35.97,99095654
06-Jun-19,35.18,36.05,35.01,36.05,94083282
05-Jun-19,35.21,35.45,34.76,34.76,76331922
04-Jun-19,34.90,35.30,34.50,35.20,100548956
03-Jun-19,34.65,35.13,34.18,34.77,94353302
31-May-19,33.87,34.96,33.76,34.41,181238406
30-May-19,33.50,35.05,33.16,33.93,192445624
29-May-19,33.06,34.07,32.86,33.64,126358212
28-May-19,33.70,33.97,32.58,33.45,131942388
27-May-19,33.31,33.92,33.20,33.39,75538217
24-May-19,33.24,33.68,33.00,33.03,75538217
23-May-19,32.85,33.63,32.46,32.75,75538217
22-May-19,33.76,33.98,33.00,33.00,75538217
21-May-19,31.95,33.60,31.89,33.60,75538217
20-May-19,31.13,32.10,30.63,32.01,75538217
17-May-19,30.71,31.59,30.39,30.61,75538217
16-May-19,31.72,31.93,30.65,31.03,75538217
15-May-19,31.70,32.28,31.23,31.99,75538217
14-May-19,31.15,32.16,31.13,32.16,75538217
13-May-19,31.35,31.40,30.10,30.10,75538217
10-May-19,32.51,32.60,31.53,31.70,75538217
09-May-19,32.44,32.86,32.07,32.55,75538217
08-May-19,32.50,33.59,32.48,32.90,75538217
07-May-19,32.14,32.51,31.61,32.51,75538217
06-May-19,31.81,32.62,31.60,32.62,75538217
03-May-19,32.35,32.78,32.20,32.20,75538217
02-May-19,32.60,32.60,31.60,32.27,75538217
30-Apr-19,32.77,33.22,31.80,32.70,75538217
29-Apr-19,33.59,34.17,32.88,33.05,75538217
26-Apr-19,33.35,33.60,32.85,33.25,75538217
25-Apr-19,32.41,33.99,32.30,33.23,75538217
24-Apr-19,33.86,34.16,32.16,32.35,75538217
23-Apr-19,32.80,34.32,32.80,33.70,75538217
22-Apr-19,32.80,32.94,32.13,32.60,75538217
18-Apr-19,31.65,33.00,31.44,32.35,75538217
17-Apr-19,32.36,32.63,30.90,31.41,75538217
16-Apr-19,31.95,32.74,31.80,31.92,75538217
15-Apr-19,31.77,32.95,31.47,31.80,75538217
12-Apr-19,32.50,33.61,30.92,31.31,75538217
11-Apr-19,33.95,34.07,32.84,33.04,75538217
10-Apr-19,33.53,34.36,33.53,33.94,75538217
09-Apr-19,34.50,34.70,33.00,33.27,75538217
08-Apr-19,35.90,36.05,34.51,34.65,75538217

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET3