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
23/01/2025	-0,68%	-0,24	34,88	35,19	34,77	35,35	158M	13.370
22/01/2025	-0,31%	-0,11	35,12	35,25	35,12	35,50	165M	16.406
21/01/2025	0,60%	0,21	35,23	35,06	34,91	35,48	137M	17.643
20/01/2025	0,49%	0,17	35,02	34,68	34,49	35,27	162M	13.493
17/01/2025	1,07%	0,37	34,85	34,62	34,22	35,49	489M	17.002
16/01/2025	-1,96%	-0,69	34,48	35,15	34,23	35,24	211M	15.452
15/01/2025	3,14%	1,07	35,17	34,30	34,29	35,24	332M	19.613

14/01/2025	0,38%	0,13	34,10	33,90	33,70	34,15	537M	18.350
13/01/2025	-0,53%	-0,18	33,97	33,98	33,79	34,16	157M	16.315
10/01/2025	-1,01%	-0,35	34,15	34,36	33,67	34,37	333M	24.156
09/01/2025	1,14%	0,39	34,50	34,09	33,98	34,51	225M	14.802
08/01/2025	-0,18%	-0,06	34,11	33,92	33,55	34,35	360M	27.656
07/01/2025	0,56%	0,19	34,17	34,17	33,99	34,40	161M	20.441
06/01/2025	1,28%	0,43	33,98	33,94	33,57	34,15	276M	23.209
03/01/2025	-1,32%	-0,45	33,55	33,87	33,36	34,07	483M	29.773
02/01/2025	-0,38%	-0,13	34,00	34,15	33,73	34,38	370M	34.100
30/12/2024	-2,49%	-0,87	34,13	33,91	33,60	34,24	232M	18.024
27/12/2024	0,11%	0,04	35,00	35,11	34,92	35,36	278M	22.209
26/12/2024	0,60%	0,21	34,96	34,80	34,70	35,30	189M	17.864
23/12/2024	-1,36%	-0,48	34,75	35,10	34,63	35,18	230M	22.096
20/12/2024	1,15%	0,40	35,23	35,44	34,91	35,54	564M	27.140
19/12/2024	1,04%	0,36	34,83	34,50	34,26	35,12	333M	27.803
18/12/2024	-1,96%	-0,69	34,47	34,88	34,20	35,32	623M	50.264
17/12/2024	0,40%	0,14	35,16	35,22	34,77	35,68	426M	37.738
16/12/2024	-1,35%	-0,48	35,02	35,51	35,02	36,08	283M	21.034
13/12/2024	-0,53%	-0,19	35,50	35,70	35,38	35,90	278M	22.371
12/12/2024	-2,91%	-1,07	35,69	36,20	35,50	36,38	362M	24.079
11/12/2024	0,88%	0,32	36,76	36,37	35,78	37,55	421M	28.366
10/12/2024	1,36%	0,49	36,44	36,34	35,98	36,58	244M	19.228
09/12/2024	-1,43%	-0,52	35,95	36,60	35,38	36,78	387M	32.120
06/12/2024	0,03%	0,01	36,47	36,39	36,22	36,85	610M	39.873
05/12/2024	4,02%	1,41	36,46	36,45	36,17	37,48	691M	43.037
04/12/2024	0,31%	0,11	35,05	34,71	34,46	35,20	252M	16.216
03/12/2024	1,22%	0,42	34,94	34,55	34,37	35,04	387M	27.425
02/12/2024	0,44%	0,15	34,52	34,29	34,26	34,82	338M	26.045
29/11/2024	0,94%	0,32	34,37	33,97	33,42	34,58	451M	33.142
28/11/2024	-3,81%	-1,35	34,05	35,15	33,73	35,30	490M	35.279
27/11/2024	-2,88%	-1,05	35,40	36,52	35,40	36,63	328M	23.977
26/11/2024	1,84%	0,66	36,45	35,97	35,82	36,59	430M	29.216
25/11/2024	1,50%	0,53	35,79	35,16	35,16	35,98	675M	20.646
22/11/2024	0,40%	0,14	35,26	35,39	34,88	35,41	202M	18.112
21/11/2024	-1,43%	-0,51	35,12	35,30	34,84	35,41	227M	18.793
19/11/2024	0,37%	0,13	35,63	35,50	35,34	35,84	476M	25.615
18/11/2024	-0,50%	-0,18	35,50	35,43	35,23	35,70	363M	28.211
14/11/2024	0,48%	0,17	35,68	35,41	35,40	35,94	320M	22.843
13/11/2024	0,68%	0,24	35,51	35,37	34,83	35,76	647M	29.079
12/11/2024	-1,59%	-0,57	35,27	35,84	35,14	35,93	258M	24.162
11/11/2024	0,56%	0,20	35,84	35,70	35,39	36,05	252M	23.023
08/11/2024	-1,05%	-0,38	35,64	35,59	34,92	35,72	427M	40.346
07/11/2024	-2,09%	-0,77	36,02	37,20	35,96	37,66	581M	32.886
06/11/2024	-1,39%	-0,52	36,79	36,61	36,27	37,04	407M	26.599
05/11/2024	-1,35%	-0,51	37,31	37,65	37,09	37,66	239M	15.556
04/11/2024	3,00%	1,10	37,82	37,07	37,02	37,82	261M	17.389
01/11/2024	-3,29%	-1,25	36,72	37,99	36,47	38,00	423M	26.014
31/10/2024	-0,65%	-0,25	37,97	38,01	37,79	38,44	237M	12.778
30/10/2024	0,45%	0,17	38,22	38,09	37,91	38,37	168M	16.948
29/10/2024	-0,83%	-0,32	38,05	38,37	37,91	38,40	122M	12.101
28/10/2024	1,11%	0,42	38,37	38,34	38,06	38,46	122M	9.056
25/10/2024	-0,91%	-0,35	37,95	38,38	37,78	38,39	294M	12.164
24/10/2024	0,68%	0,26	38,30	38,20	37,41	38,35	249M	16.206
23/10/2024	-1,19%	-0,46	38,04	38,21	37,54	38,33	343M	33.210
22/10/2024	0,84%	0,32	38,50	38,00	37,87	38,60	172M	13.269
21/10/2024	1,09%	0,41	38,18	37,87	37,73	38,31	286M	18.630
18/10/2024	-0,94%	-0,36	37,77	38,39	37,77	38,55	1.308M	23.344
17/10/2024	0,03%	0,01	38,13	37,37	37,35	38,13	285M	20.619
16/10/2024	-1,50%	-0,58	38,12	38,57	37,95	38,57	540M	30.429
15/10/2024	-0,57%	-0,22	38,70	39,06	38,47	39,25	271M	17.746
14/10/2024	2,07%	0,79	38,92	38,24	38,18	39,06	311M	23.131
11/10/2024	-0,03%	-0,01	38,13	38,04	37,68	38,19	157M	14.056
10/10/2024	-0,13%	-0,05	38,14	38,15	37,83	38,25	180M	13.808
09/10/2024	-1,32%	-0,51	38,19	38,40	38,00	38,46	273M	23.779
08/10/2024	1,44%	0,55	38,70	38,13	37,95	38,96	278M	19.696
07/10/2024	-0,03%	-0,01	38,15	38,53	38,08	38,72	169M	11.179
04/10/2024	-0,57%	-0,22	38,16	38,36	37,95	38,38	226M	19.055
03/10/2024	-2,37%	-0,93	38,38	39,00	37,94	39,01	370M	27.374
02/10/2024	0,08%	0,03	39,31	39,86	39,30	40,08	239M	13.966
01/10/2024	-0,18%	-0,07	39,28	39,79	39,22	39,95	210M	17.360
30/09/2024	-0,35%	-0,14	39,35	39,15	39,05	39,58	254M	14.583
27/09/2024	-0,60%	-0,24	39,49	39,60	39,34	40,19	200M	18.840
26/09/2024	1,46%	0,57	39,73	39,51	38,97	39,86	256M	21.903
25/09/2024	-1,24%	-0,49	39,16	39,68	39,00	39,85	262M	18.537
24/09/2024	0,25%	0,10	39,65	39,61	39,43	40,50	352M	21.930
23/09/2024	-0,95%	-0,38	39,55	39,70	39,13	39,70	228M	18.877
20/09/2024	-3,08%	-1,27	39,93	41,34	39,93	41,37	598M	35.470
19/09/2024	-1,41%	-0,59	41,20	42,20	41,20	42,37	432M	23.202
18/09/2024	-0,92%	-0,39	41,79	41,85	41,50	42,36	309M	20.521
17/09/2024	0,43%	0,18	42,18	41,87	41,50	42,20	182M	14.429
16/09/2024	1,16%	0,48	42,00	41,69	41,51	42,42	216M	14.422
13/09/2024	0,53%	0,22	41,52	41,80	41,52	42,04	276M	18.421
12/09/2024	-1,20%	-0,50	41,30	41,18	41,01	41,73	341M	21.990
11/09/2024	0,41%	0,17	41,80	41,97	41,41	41,97	196M	15.073
10/09/2024	-0,26%	-0,11	41,63	41,58	41,40	41,86	239M	15.801
09/09/2024	-0,02%	-0,01	41,74	41,85	41,55	42,05	237M	11.382
06/09/2024	-1,49%	-0,63	41,75	42,45	41,71	42,61	151M	12.931
05/09/2024	-0,73%	-0,31	42,38	42,65	41,96	42,76	166M	13.325
04/09/2024	2,37%	0,99	42,69	42,13	41,96	43,06	420M	23.871
03/09/2024	-0,48%	-0,20	41,70	42,13	41,47	42,16	226M	15.925
02/09/2024	0,36%	0,15	41,90	41,45	41,26	42,39	320M	23.426
30/08/2024	1,09%	0,45	41,75	41,01	40,72	41,75	774M	32.816
29/08/2024	-1,76%	-0,74	41,30	41,95	41,12	42,09	248M	23.119
28/08/2024	1,55%	0,64	42,04	41,29	41,08	42,30	314M	21.685
27/08/2024	-1,15%	-0,48	41,40	41,88	41,40	42,32	178M	15.630
26/08/2024	0,00%	0,00	41,88	41,94	41,51	42,13	313M	16.781
23/08/2024	2,40%	0,98	41,88	41,09	40,85	42,20	327M	24.272
22/08/2024	-1,45%	-0,60	40,90	41,31	40,81	41,31	273M	20.223
21/08/2024	0,24%	0,10	41,50	41,50	41,23	41,79	268M	18.085
20/08/2024	-0,31%	-0,13	41,40	41,53	41,11	41,63	256M	18.672
19/08/2024	2,95%	1,19	41,53	40,61	40,29	41,68	558M	32.809
16/08/2024	-0,40%	-0,16	40,34	40,84	40,31	41,24	288M	22.450
15/08/2024	0,87%	0,35	40,50	40,24	40,06	40,78	266M	19.220
14/08/2024	0,90%	0,36	40,15	39,61	39,57	40,66	275M	22.798
13/08/2024	0,94%	0,37	39,79	39,80	39,48	39,96	151M	16.064
12/08/2024	-1,10%	-0,44	39,42	40,35	39,26	40,35	217M	16.967
09/08/2024	3,21%	1,24	39,86	38,81	38,78	40,11	375M	28.652
08/08/2024	2,12%	0,80	38,62	37,90	37,87	39,20	255M	20.220
07/08/2024	0,75%	0,28	37,82	37,85	37,48	38,00	213M	19.684
06/08/2024	-0,40%	-0,15	37,54	37,65	37,45	38,30	297M	24.982
05/08/2024	-1,72%	-0,66	37,69	37,70	37,23	37,97	314M	24.993
02/08/2024	-4,51%	-1,81	38,35	40,40	38,35	40,40	454M	27.598
01/08/2024	1,49%	0,59	40,16	39,84	39,66	40,39	335M	21.476
31/07/2024	4,16%	1,58	39,57	38,87	38,84	39,97	571M	33.948
30/07/2024	-0,52%	-0,20	37,99	38,06	37,92	38,32	234M	11.514
29/07/2024	-0,47%	-0,18	38,19	38,26	38,06	38,54	258M	15.604
26/07/2024	1,99%	0,75	38,37	37,61	37,61	38,52	287M	18.260
25/07/2024	0,86%	0,32	37,62	37,16	37,00	37,76	256M	19.687
24/07/2024	0,13%	0,05	37,30	37,13	36,81	37,59	235M	19.634
23/07/2024	-1,56%	-0,59	37,25	37,87	36,95	37,95	253M	19.830
22/07/2024	2,02%	0,75	37,84	37,05	37,01	38,05	260M	20.599
19/07/2024	-1,38%	-0,52	37,09	37,90	36,80	37,90	235M	20.198
18/07/2024	-2,51%	-0,97	37,61	38,61	37,49	38,77	339M	28.528
17/07/2024	-1,08%	-0,42	38,58	38,96	38,58	39,07	164M	14.844
16/07/2024	0,65%	0,25	39,00	38,81	38,67	39,14	235M	14.872
15/07/2024	-0,90%	-0,35	38,75	39,10	38,72	39,35	174M	14.846
12/07/2024	-	-	39,10	38,61	38,56	39,38	274M	25.097

Date,Open,High,Low,Close,Volume
23-Jan-25,35.19,35.35,34.77,34.88,158216271
22-Jan-25,35.25,35.50,35.12,35.12,164514229
21-Jan-25,35.06,35.48,34.91,35.23,137041879
20-Jan-25,34.68,35.27,34.49,35.02,162082050
17-Jan-25,34.62,35.49,34.22,34.85,488740435
16-Jan-25,35.15,35.24,34.23,34.48,211357971
15-Jan-25,34.30,35.24,34.29,35.17,331772989
14-Jan-25,33.90,34.15,33.70,34.10,536796704
13-Jan-25,33.98,34.16,33.79,33.97,157113325
10-Jan-25,34.36,34.37,33.67,34.15,332907265
09-Jan-25,34.09,34.51,33.98,34.50,225361292
08-Jan-25,33.92,34.35,33.55,34.11,360166048
07-Jan-25,34.17,34.40,33.99,34.17,160715470
06-Jan-25,33.94,34.15,33.57,33.98,276075192
03-Jan-25,33.87,34.07,33.36,33.55,483225276
02-Jan-25,34.15,34.38,33.73,34.00,369850183
30-Dec-24,33.91,34.24,33.60,34.13,232139572
27-Dec-24,35.11,35.36,34.92,35.00,278478724
26-Dec-24,34.80,35.30,34.70,34.96,188737521
23-Dec-24,35.10,35.18,34.63,34.75,230144974
20-Dec-24,35.44,35.54,34.91,35.23,564130468
19-Dec-24,34.50,35.12,34.26,34.83,332991335
18-Dec-24,34.88,35.32,34.20,34.47,622722049
17-Dec-24,35.22,35.68,34.77,35.16,425618522
16-Dec-24,35.51,36.08,35.02,35.02,283177438
13-Dec-24,35.70,35.90,35.38,35.50,278090970
12-Dec-24,36.20,36.38,35.50,35.69,362357682
11-Dec-24,36.37,37.55,35.78,36.76,420933253
10-Dec-24,36.34,36.58,35.98,36.44,243934996
09-Dec-24,36.60,36.78,35.38,35.95,387222782
06-Dec-24,36.39,36.85,36.22,36.47,609817138
05-Dec-24,36.45,37.48,36.17,36.46,691432324
04-Dec-24,34.71,35.20,34.46,35.05,252150108
03-Dec-24,34.55,35.04,34.37,34.94,387442426
02-Dec-24,34.29,34.82,34.26,34.52,337534976
29-Nov-24,33.97,34.58,33.42,34.37,450544748
28-Nov-24,35.15,35.30,33.73,34.05,489817881
27-Nov-24,36.52,36.63,35.40,35.40,327692962
26-Nov-24,35.97,36.59,35.82,36.45,430135260
25-Nov-24,35.16,35.98,35.16,35.79,675422785
22-Nov-24,35.39,35.41,34.88,35.26,202493245
21-Nov-24,35.30,35.41,34.84,35.12,227364653
19-Nov-24,35.50,35.84,35.34,35.63,476165105
18-Nov-24,35.43,35.70,35.23,35.50,363330858
14-Nov-24,35.41,35.94,35.40,35.68,320343997
13-Nov-24,35.37,35.76,34.83,35.51,647276481
12-Nov-24,35.84,35.93,35.14,35.27,257748989
11-Nov-24,35.70,36.05,35.39,35.84,251626486
08-Nov-24,35.59,35.72,34.92,35.64,426820162
07-Nov-24,37.20,37.66,35.96,36.02,580984357
06-Nov-24,36.61,37.04,36.27,36.79,406571964
05-Nov-24,37.65,37.66,37.09,37.31,238709740
04-Nov-24,37.07,37.82,37.02,37.82,260503363
01-Nov-24,37.99,38.00,36.47,36.72,422615100
31-Oct-24,38.01,38.44,37.79,37.97,237223383
30-Oct-24,38.09,38.37,37.91,38.22,168261142
29-Oct-24,38.37,38.40,37.91,38.05,121691664
28-Oct-24,38.34,38.46,38.06,38.37,121883794
25-Oct-24,38.38,38.39,37.78,37.95,293814260
24-Oct-24,38.20,38.35,37.41,38.30,249163436
23-Oct-24,38.21,38.33,37.54,38.04,342786044
22-Oct-24,38.00,38.60,37.87,38.50,171938276
21-Oct-24,37.87,38.31,37.73,38.18,285597487
18-Oct-24,38.39,38.55,37.77,37.77,1308129276
17-Oct-24,37.37,38.13,37.35,38.13,285341513
16-Oct-24,38.57,38.57,37.95,38.12,539632524
15-Oct-24,39.06,39.25,38.47,38.70,271346908
14-Oct-24,38.24,39.06,38.18,38.92,311160605
11-Oct-24,38.04,38.19,37.68,38.13,157492209
10-Oct-24,38.15,38.25,37.83,38.14,180220030
09-Oct-24,38.40,38.46,38.00,38.19,273227832
08-Oct-24,38.13,38.96,37.95,38.70,278419744
07-Oct-24,38.53,38.72,38.08,38.15,168889098
04-Oct-24,38.36,38.38,37.95,38.16,226468419
03-Oct-24,39.00,39.01,37.94,38.38,370492171
02-Oct-24,39.86,40.08,39.30,39.31,238658195
01-Oct-24,39.79,39.95,39.22,39.28,210086955
30-Sep-24,39.15,39.58,39.05,39.35,254322356
27-Sep-24,39.60,40.19,39.34,39.49,200337232
26-Sep-24,39.51,39.86,38.97,39.73,255689740
25-Sep-24,39.68,39.85,39.00,39.16,262025030
24-Sep-24,39.61,40.50,39.43,39.65,351547055
23-Sep-24,39.70,39.70,39.13,39.55,228335286
20-Sep-24,41.34,41.37,39.93,39.93,598027511
19-Sep-24,42.20,42.37,41.20,41.20,431580803
18-Sep-24,41.85,42.36,41.50,41.79,309022732
17-Sep-24,41.87,42.20,41.50,42.18,182359546
16-Sep-24,41.69,42.42,41.51,42.00,216280234
13-Sep-24,41.80,42.04,41.52,41.52,275631508
12-Sep-24,41.18,41.73,41.01,41.30,341416092
11-Sep-24,41.97,41.97,41.41,41.80,196338685
10-Sep-24,41.58,41.86,41.40,41.63,238871845
09-Sep-24,41.85,42.05,41.55,41.74,237465131
06-Sep-24,42.45,42.61,41.71,41.75,151496221
05-Sep-24,42.65,42.76,41.96,42.38,165578515
04-Sep-24,42.13,43.06,41.96,42.69,419663097
03-Sep-24,42.13,42.16,41.47,41.70,225711540
02-Sep-24,41.45,42.39,41.26,41.90,320477125
30-Aug-24,41.01,41.75,40.72,41.75,773883458
29-Aug-24,41.95,42.09,41.12,41.30,247733191
28-Aug-24,41.29,42.30,41.08,42.04,314283602
27-Aug-24,41.88,42.32,41.40,41.40,178382504
26-Aug-24,41.94,42.13,41.51,41.88,313035797
23-Aug-24,41.09,42.20,40.85,41.88,326969359
22-Aug-24,41.31,41.31,40.81,40.90,272981953
21-Aug-24,41.50,41.79,41.23,41.50,268450427
20-Aug-24,41.53,41.63,41.11,41.40,256441095
19-Aug-24,40.61,41.68,40.29,41.53,557859643
16-Aug-24,40.84,41.24,40.31,40.34,287869138
15-Aug-24,40.24,40.78,40.06,40.50,265823701
14-Aug-24,39.61,40.66,39.57,40.15,274737979
13-Aug-24,39.80,39.96,39.48,39.79,151418411
12-Aug-24,40.35,40.35,39.26,39.42,216987299
09-Aug-24,38.81,40.11,38.78,39.86,375146043
08-Aug-24,37.90,39.20,37.87,38.62,255400209
07-Aug-24,37.85,38.00,37.48,37.82,213199347
06-Aug-24,37.65,38.30,37.45,37.54,296937398
05-Aug-24,37.70,37.97,37.23,37.69,313930128
02-Aug-24,40.40,40.40,38.35,38.35,453590878
01-Aug-24,39.84,40.39,39.66,40.16,335135146
31-Jul-24,38.87,39.97,38.84,39.57,571467288
30-Jul-24,38.06,38.32,37.92,37.99,234108606
29-Jul-24,38.26,38.54,38.06,38.19,257848131
26-Jul-24,37.61,38.52,37.61,38.37,287262579
25-Jul-24,37.16,37.76,37.00,37.62,255771032
24-Jul-24,37.13,37.59,36.81,37.30,234856130
23-Jul-24,37.87,37.95,36.95,37.25,253482402
22-Jul-24,37.05,38.05,37.01,37.84,259807224
19-Jul-24,37.90,37.90,36.80,37.09,235284768
18-Jul-24,38.61,38.77,37.49,37.61,339298516
17-Jul-24,38.96,39.07,38.58,38.58,163553178
16-Jul-24,38.81,39.14,38.67,39.00,234579916
15-Jul-24,39.10,39.35,38.72,38.75,174228181
12-Jul-24,38.61,39.38,38.56,39.10,274393726

*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