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
23/04/2024	-1,30%	-0,49	37,20	37,25	37,06	37,53	283M	20.928
22/04/2024	-0,29%	-0,11	37,69	37,93	37,48	38,07	328M	23.835
19/04/2024	-0,32%	-0,12	37,80	38,00	37,75	38,28	264M	20.244
18/04/2024	-0,39%	-0,15	37,92	38,04	37,41	38,15	227M	20.839
17/04/2024	-0,57%	-0,22	38,07	38,45	37,65	38,60	296M	28.276
16/04/2024	-0,52%	-0,20	38,29	38,10	38,07	38,84	361M	29.802
15/04/2024	-1,36%	-0,53	38,49	39,03	37,88	39,06	390M	31.082
12/04/2024	0,46%	0,18	39,02	39,01	38,56	39,60	369M	29.338
11/04/2024	-4,62%	-1,88	38,84	40,50	38,72	40,66	701M	45.899
10/04/2024	-2,09%	-0,87	40,72	41,43	40,53	41,60	263M	26.646
09/04/2024	0,36%	0,15	41,59	41,39	41,00	41,89	276M	20.523

08/04/2024	0,93%	0,38	41,44	41,10	40,71	41,64	181M	19.395
05/04/2024	-0,07%	-0,03	41,06	41,09	40,32	41,14	240M	16.750
04/04/2024	0,49%	0,20	41,09	41,14	40,92	42,23	434M	31.539
03/04/2024	0,32%	0,13	40,89	40,76	40,23	41,18	168M	17.092
02/04/2024	-0,37%	-0,15	40,76	40,86	40,39	41,08	298M	17.753
01/04/2024	-1,89%	-0,79	40,91	41,80	40,83	42,19	293M	21.519
28/03/2024	-0,41%	-0,17	41,70	41,58	41,26	42,07	345M	20.210
27/03/2024	-1,32%	-0,56	41,87	42,49	41,18	42,79	262M	21.756
26/03/2024	0,38%	0,16	42,43	42,12	42,06	42,78	173M	13.259
25/03/2024	0,50%	0,21	42,27	41,81	41,52	42,60	264M	19.735
22/03/2024	-1,08%	-0,46	42,06	42,38	41,85	42,70	183M	11.293
21/03/2024	0,12%	0,05	42,52	42,30	41,85	42,74	208M	15.834
20/03/2024	1,34%	0,56	42,47	42,12	41,85	42,72	278M	23.249
19/03/2024	1,11%	0,46	41,91	41,40	40,87	42,07	496M	28.937
18/03/2024	-3,60%	-1,55	41,45	43,03	41,31	43,19	484M	26.855
15/03/2024	-2,27%	-1,00	43,00	44,07	42,02	44,15	771M	33.701
14/03/2024	1,41%	0,61	44,00	44,00	43,55	44,44	433M	30.700
13/03/2024	-0,85%	-0,37	43,39	43,62	43,16	43,97	255M	19.386
12/03/2024	1,39%	0,60	43,76	43,46	43,08	43,97	274M	19.572
11/03/2024	-0,80%	-0,35	43,16	43,17	42,98	43,46	229M	12.914
08/03/2024	0,37%	0,16	43,51	43,00	42,42	43,70	294M	19.737
07/03/2024	-1,10%	-0,48	43,35	43,60	43,10	43,71	160M	13.058
06/03/2024	0,53%	0,23	43,83	43,63	43,46	44,15	191M	14.709
05/03/2024	0,00%	0,00	43,60	43,60	43,42	44,30	235M	29.327
04/03/2024	-0,34%	-0,15	43,60	43,51	43,10	43,74	182M	16.858
01/03/2024	0,57%	0,25	43,75	43,53	43,30	44,14	152M	14.159
29/02/2024	-0,93%	-0,41	43,50	43,77	43,28	44,08	235M	16.852
28/02/2024	-0,48%	-0,21	43,91	43,98	43,39	44,05	215M	22.952
27/02/2024	2,13%	0,92	44,12	43,45	43,35	44,23	244M	22.598
26/02/2024	0,14%	0,06	43,20	43,13	42,92	43,68	143M	12.477
23/02/2024	-0,83%	-0,36	43,14	43,68	42,83	43,73	284M	17.744
22/02/2024	-0,23%	-0,10	43,50	43,77	43,24	44,12	342M	24.047
21/02/2024	-1,93%	-0,86	43,60	44,34	43,05	44,52	328M	27.763
20/02/2024	3,76%	1,61	44,46	42,49	42,35	44,91	595M	36.125
19/02/2024	0,82%	0,35	42,85	42,49	42,32	43,07	155M	14.191
16/02/2024	-0,89%	-0,38	42,50	43,01	42,40	43,12	246M	18.771
15/02/2024	-0,26%	-0,11	42,88	43,23	42,71	43,47	689M	16.870
14/02/2024	-1,49%	-0,65	42,99	43,37	42,70	43,44	198M	16.900
09/02/2024	1,63%	0,70	43,64	43,19	42,68	43,90	455M	26.056
08/02/2024	-0,58%	-0,25	42,94	43,47	42,75	44,13	406M	25.679
07/02/2024	0,14%	0,06	43,19	43,30	42,95	43,77	308M	22.661
06/02/2024	5,63%	2,30	43,13	40,83	40,82	43,33	382M	35.396
05/02/2024	0,44%	0,18	40,83	40,65	40,30	41,09	178M	17.406
02/02/2024	-2,28%	-0,95	40,65	41,56	40,33	41,95	287M	25.916
01/02/2024	1,94%	0,79	41,60	40,71	40,21	41,60	327M	21.981
31/01/2024	1,49%	0,60	40,81	40,58	40,40	41,50	311M	22.967
30/01/2024	-1,61%	-0,66	40,21	40,82	40,00	40,85	182M	13.864
29/01/2024	0,02%	0,01	40,87	40,88	40,79	41,52	178M	13.263
26/01/2024	-0,66%	-0,27	40,86	41,31	40,86	41,44	110M	10.583
25/01/2024	0,15%	0,06	41,13	41,15	40,90	41,46	136M	11.351
24/01/2024	0,10%	0,04	41,07	41,28	40,81	41,44	250M	13.280
23/01/2024	0,61%	0,25	41,03	40,87	40,59	41,43	362M	27.926
22/01/2024	-2,23%	-0,93	40,78	42,00	40,46	42,06	313M	26.764
19/01/2024	1,63%	0,67	41,71	41,16	41,16	42,19	303M	19.348
18/01/2024	-2,33%	-0,98	41,04	42,15	40,90	42,23	204M	18.673
17/01/2024	0,00%	0,00	42,02	41,70	41,70	42,42	238M	21.856
16/01/2024	-3,38%	-1,47	42,02	43,08	41,63	43,34	374M	28.824
15/01/2024	1,30%	0,56	43,49	42,92	42,92	44,43	262M	23.309
12/01/2024	-0,65%	-0,28	42,93	43,03	42,68	43,56	171M	13.385
11/01/2024	1,05%	0,45	43,21	42,52	42,38	43,80	457M	34.181
10/01/2024	2,59%	1,08	42,76	41,95	41,70	43,06	278M	21.190
09/01/2024	1,51%	0,62	41,68	40,88	40,79	41,81	216M	15.752
08/01/2024	-0,48%	-0,20	41,06	41,23	40,70	41,35	150M	15.085
05/01/2024	-0,17%	-0,07	41,26	41,20	41,01	41,67	127M	12.275
04/01/2024	-0,86%	-0,36	41,33	41,75	40,95	41,85	125M	12.348
03/01/2024	-0,12%	-0,05	41,69	41,80	41,55	42,15	157M	13.676
02/01/2024	-1,63%	-0,69	41,74	42,03	41,51	42,37	149M	14.253
28/12/2023	0,47%	0,20	42,43	42,24	42,22	42,69	192M	11.726
27/12/2023	0,33%	0,14	42,23	42,08	41,92	42,42	95M	10.608
26/12/2023	0,29%	0,12	42,09	42,05	41,92	42,25	104M	10.464
22/12/2023	0,89%	0,37	41,97	41,60	41,29	42,34	176M	17.414
21/12/2023	0,95%	0,39	41,60	41,61	41,07	41,66	165M	19.475
20/12/2023	-1,65%	-0,69	41,21	41,90	40,90	42,20	367M	28.604
19/12/2023	0,82%	0,34	41,90	41,56	41,34	41,91	215M	18.425
18/12/2023	1,91%	0,78	41,56	40,80	40,75	41,73	299M	26.257
15/12/2023	-2,07%	-0,86	40,78	41,64	40,62	41,95	350M	20.648
14/12/2023	-0,41%	-0,17	41,64	42,16	41,00	42,16	358M	32.717
13/12/2023	2,90%	1,18	41,81	40,65	40,53	42,00	366M	23.645
12/12/2023	-0,56%	-0,23	40,63	40,75	40,40	41,02	168M	14.985
11/12/2023	-0,10%	-0,04	40,86	40,69	40,61	41,39	190M	12.824
08/12/2023	-1,52%	-0,63	40,90	41,40	40,80	41,72	232M	20.323
07/12/2023	0,36%	0,15	41,53	41,31	41,31	41,81	116M	11.529
06/12/2023	-0,17%	-0,07	41,38	41,76	41,17	41,96	153M	14.858
05/12/2023	1,74%	0,71	41,45	40,73	40,51	41,79	336M	23.535
04/12/2023	-0,90%	-0,37	40,74	40,99	40,47	41,23	159M	15.734
01/12/2023	0,61%	0,25	41,11	40,76	40,31	41,38	256M	22.406
30/11/2023	0,29%	0,12	40,86	40,76	40,08	41,09	352M	25.445
29/11/2023	-0,68%	-0,28	40,74	40,96	40,61	41,23	208M	23.515
28/11/2023	-0,68%	-0,28	41,02	41,30	40,67	41,70	197M	18.714
27/11/2023	2,00%	0,81	41,30	40,90	40,38	41,48	312M	26.833
24/11/2023	-1,91%	-0,79	40,49	41,20	40,23	41,20	198M	15.819
23/11/2023	2,05%	0,83	41,28	40,40	40,22	41,47	240M	13.570
22/11/2023	1,25%	0,50	40,45	40,29	39,89	40,78	514M	33.815
21/11/2023	-2,04%	-0,83	39,95	40,49	39,88	40,65	305M	18.925
20/11/2023	0,92%	0,37	40,78	41,07	40,25	41,07	219M	19.325
17/11/2023	-0,74%	-0,30	40,41	40,80	39,86	41,21	347M	25.923
16/11/2023	3,14%	1,24	40,71	39,40	39,40	40,77	493M	46.106
14/11/2023	3,38%	1,29	39,47	38,46	37,96	39,68	495M	39.848
13/11/2023	2,22%	0,83	38,18	37,40	37,25	38,50	338M	24.277
10/11/2023	0,19%	0,07	37,35	37,60	37,10	38,10	326M	23.067
09/11/2023	-0,69%	-0,26	37,28	37,80	37,09	37,93	215M	16.245
08/11/2023	-0,45%	-0,17	37,54	38,00	37,14	38,69	366M	29.394
07/11/2023	1,67%	0,62	37,71	37,20	37,05	38,09	490M	34.830
06/11/2023	0,51%	0,19	37,09	36,92	36,35	37,22	201M	20.715
03/11/2023	2,39%	0,86	36,90	37,00	36,31	37,29	216M	18.658
01/11/2023	3,44%	1,20	36,04	35,00	34,86	36,29	318M	25.777
31/10/2023	1,43%	0,49	34,84	34,45	34,17	34,88	134M	12.100
30/10/2023	0,00%	0,00	34,35	34,89	34,13	35,20	214M	21.939
27/10/2023	-2,19%	-0,77	34,35	35,32	34,05	35,87	286M	25.130
26/10/2023	2,60%	0,89	35,12	34,52	34,36	35,17	167M	15.401
25/10/2023	-1,10%	-0,38	34,23	34,56	33,89	34,66	188M	16.930
24/10/2023	1,26%	0,43	34,61	34,49	34,23	34,89	145M	16.335
23/10/2023	0,21%	0,07	34,18	33,94	33,93	34,75	279M	16.983
20/10/2023	0,89%	0,30	34,11	33,69	33,65	34,55	276M	22.828
19/10/2023	0,12%	0,04	33,81	33,77	33,56	34,51	264M	24.445
18/10/2023	-3,27%	-1,14	33,77	34,52	33,64	34,64	308M	27.054
17/10/2023	-1,97%	-0,70	34,91	35,14	34,71	35,68	195M	25.933
16/10/2023	0,68%	0,24	35,61	35,51	35,21	35,94	140M	14.757
13/10/2023	-3,18%	-1,16	35,37	36,65	35,37	36,74	182M	17.238
11/10/2023	0,72%	0,26	36,53	36,40	35,98	36,57	136M	14.233
10/10/2023	2,31%	0,82	36,27	35,78	35,59	36,40	218M	18.414
09/10/2023	1,87%	0,65	35,45	34,43	34,25	35,74	176M	15.650
06/10/2023	-	-	34,80	34,56	33,77	34,98	302M	29.158

Date,Open,High,Low,Close,Volume
23-Apr-24,37.25,37.53,37.06,37.20,283399085
22-Apr-24,37.93,38.07,37.48,37.69,327708871
19-Apr-24,38.00,38.28,37.75,37.80,264207831
18-Apr-24,38.04,38.15,37.41,37.92,226541198
17-Apr-24,38.45,38.60,37.65,38.07,295809854
16-Apr-24,38.10,38.84,38.07,38.29,360567635
15-Apr-24,39.03,39.06,37.88,38.49,389593051
12-Apr-24,39.01,39.60,38.56,39.02,368920124
11-Apr-24,40.50,40.66,38.72,38.84,700967890
10-Apr-24,41.43,41.60,40.53,40.72,263365560
09-Apr-24,41.39,41.89,41.00,41.59,276254754
08-Apr-24,41.10,41.64,40.71,41.44,180888858
05-Apr-24,41.09,41.14,40.32,41.06,240459814
04-Apr-24,41.14,42.23,40.92,41.09,433995583
03-Apr-24,40.76,41.18,40.23,40.89,168353273
02-Apr-24,40.86,41.08,40.39,40.76,298368100
01-Apr-24,41.80,42.19,40.83,40.91,293442461
28-Mar-24,41.58,42.07,41.26,41.70,345252814
27-Mar-24,42.49,42.79,41.18,41.87,261967742
26-Mar-24,42.12,42.78,42.06,42.43,173203279
25-Mar-24,41.81,42.60,41.52,42.27,263989067
22-Mar-24,42.38,42.70,41.85,42.06,183013385
21-Mar-24,42.30,42.74,41.85,42.52,207946925
20-Mar-24,42.12,42.72,41.85,42.47,278246357
19-Mar-24,41.40,42.07,40.87,41.91,495518781
18-Mar-24,43.03,43.19,41.31,41.45,483517596
15-Mar-24,44.07,44.15,42.02,43.00,771318190
14-Mar-24,44.00,44.44,43.55,44.00,432669538
13-Mar-24,43.62,43.97,43.16,43.39,255055471
12-Mar-24,43.46,43.97,43.08,43.76,273609129
11-Mar-24,43.17,43.46,42.98,43.16,229219654
08-Mar-24,43.00,43.70,42.42,43.51,294469724
07-Mar-24,43.60,43.71,43.10,43.35,159581984
06-Mar-24,43.63,44.15,43.46,43.83,190639127
05-Mar-24,43.60,44.30,43.42,43.60,234901859
04-Mar-24,43.51,43.74,43.10,43.60,181669367
01-Mar-24,43.53,44.14,43.30,43.75,151729136
29-Feb-24,43.77,44.08,43.28,43.50,235181458
28-Feb-24,43.98,44.05,43.39,43.91,214735781
27-Feb-24,43.45,44.23,43.35,44.12,244122809
26-Feb-24,43.13,43.68,42.92,43.20,142501283
23-Feb-24,43.68,43.73,42.83,43.14,284371658
22-Feb-24,43.77,44.12,43.24,43.50,342026878
21-Feb-24,44.34,44.52,43.05,43.60,327804955
20-Feb-24,42.49,44.91,42.35,44.46,595498345
19-Feb-24,42.49,43.07,42.32,42.85,154724445
16-Feb-24,43.01,43.12,42.40,42.50,246200052
15-Feb-24,43.23,43.47,42.71,42.88,688791786
14-Feb-24,43.37,43.44,42.70,42.99,198298131
09-Feb-24,43.19,43.90,42.68,43.64,454921255
08-Feb-24,43.47,44.13,42.75,42.94,405869482
07-Feb-24,43.30,43.77,42.95,43.19,308322823
06-Feb-24,40.83,43.33,40.82,43.13,381884795
05-Feb-24,40.65,41.09,40.30,40.83,177738622
02-Feb-24,41.56,41.95,40.33,40.65,286980530
01-Feb-24,40.71,41.60,40.21,41.60,327230411
31-Jan-24,40.58,41.50,40.40,40.81,310624109
30-Jan-24,40.82,40.85,40.00,40.21,182171880
29-Jan-24,40.88,41.52,40.79,40.87,177574159
26-Jan-24,41.31,41.44,40.86,40.86,109876246
25-Jan-24,41.15,41.46,40.90,41.13,136310453
24-Jan-24,41.28,41.44,40.81,41.07,250238034
23-Jan-24,40.87,41.43,40.59,41.03,362475668
22-Jan-24,42.00,42.06,40.46,40.78,313363134
19-Jan-24,41.16,42.19,41.16,41.71,303492904
18-Jan-24,42.15,42.23,40.90,41.04,203619592
17-Jan-24,41.70,42.42,41.70,42.02,237715679
16-Jan-24,43.08,43.34,41.63,42.02,374312415
15-Jan-24,42.92,44.43,42.92,43.49,261572875
12-Jan-24,43.03,43.56,42.68,42.93,170959752
11-Jan-24,42.52,43.80,42.38,43.21,456620705
10-Jan-24,41.95,43.06,41.70,42.76,278136835
09-Jan-24,40.88,41.81,40.79,41.68,215677880
08-Jan-24,41.23,41.35,40.70,41.06,149650286
05-Jan-24,41.20,41.67,41.01,41.26,127263537
04-Jan-24,41.75,41.85,40.95,41.33,124555963
03-Jan-24,41.80,42.15,41.55,41.69,157385197
02-Jan-24,42.03,42.37,41.51,41.74,148965883
28-Dec-23,42.24,42.69,42.22,42.43,191972816
27-Dec-23,42.08,42.42,41.92,42.23,95238947
26-Dec-23,42.05,42.25,41.92,42.09,104396960
22-Dec-23,41.60,42.34,41.29,41.97,175642715
21-Dec-23,41.61,41.66,41.07,41.60,164879422
20-Dec-23,41.90,42.20,40.90,41.21,367092800
19-Dec-23,41.56,41.91,41.34,41.90,215262248
18-Dec-23,40.80,41.73,40.75,41.56,298998112
15-Dec-23,41.64,41.95,40.62,40.78,349515537
14-Dec-23,42.16,42.16,41.00,41.64,357983018
13-Dec-23,40.65,42.00,40.53,41.81,366033175
12-Dec-23,40.75,41.02,40.40,40.63,167803546
11-Dec-23,40.69,41.39,40.61,40.86,189786549
08-Dec-23,41.40,41.72,40.80,40.90,231530028
07-Dec-23,41.31,41.81,41.31,41.53,115696543
06-Dec-23,41.76,41.96,41.17,41.38,153033229
05-Dec-23,40.73,41.79,40.51,41.45,335833086
04-Dec-23,40.99,41.23,40.47,40.74,159124440
01-Dec-23,40.76,41.38,40.31,41.11,255773656
30-Nov-23,40.76,41.09,40.08,40.86,351747022
29-Nov-23,40.96,41.23,40.61,40.74,208391662
28-Nov-23,41.30,41.70,40.67,41.02,197123048
27-Nov-23,40.90,41.48,40.38,41.30,311705370
24-Nov-23,41.20,41.20,40.23,40.49,198181699
23-Nov-23,40.40,41.47,40.22,41.28,239756177
22-Nov-23,40.29,40.78,39.89,40.45,514279921
21-Nov-23,40.49,40.65,39.88,39.95,304647950
20-Nov-23,41.07,41.07,40.25,40.78,218901469
17-Nov-23,40.80,41.21,39.86,40.41,346979848
16-Nov-23,39.40,40.77,39.40,40.71,492843022
14-Nov-23,38.46,39.68,37.96,39.47,495144504
13-Nov-23,37.40,38.50,37.25,38.18,338113963
10-Nov-23,37.60,38.10,37.10,37.35,325740421
09-Nov-23,37.80,37.93,37.09,37.28,214542420
08-Nov-23,38.00,38.69,37.14,37.54,365768865
07-Nov-23,37.20,38.09,37.05,37.71,489960507
06-Nov-23,36.92,37.22,36.35,37.09,200606872
03-Nov-23,37.00,37.29,36.31,36.90,215857045
01-Nov-23,35.00,36.29,34.86,36.04,318302179
31-Oct-23,34.45,34.88,34.17,34.84,134421122
30-Oct-23,34.89,35.20,34.13,34.35,213778147
27-Oct-23,35.32,35.87,34.05,34.35,285821843
26-Oct-23,34.52,35.17,34.36,35.12,167413141
25-Oct-23,34.56,34.66,33.89,34.23,187609829
24-Oct-23,34.49,34.89,34.23,34.61,145055164
23-Oct-23,33.94,34.75,33.93,34.18,279479446
20-Oct-23,33.69,34.55,33.65,34.11,276227709
19-Oct-23,33.77,34.51,33.56,33.81,263980314
18-Oct-23,34.52,34.64,33.64,33.77,307535116
17-Oct-23,35.14,35.68,34.71,34.91,194698385
16-Oct-23,35.51,35.94,35.21,35.61,139523989
13-Oct-23,36.65,36.74,35.37,35.37,181771265
11-Oct-23,36.40,36.57,35.98,36.53,135719334
10-Oct-23,35.78,36.40,35.59,36.27,218247338
09-Oct-23,34.43,35.74,34.25,35.45,175728828
06-Oct-23,34.56,34.98,33.77,34.80,302071940

*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