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
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
24/05/2019	0,85%	0,28	33,03	33,24	33,00	33,68	89M	13.301
23/05/2019	-0,76%	-0,25	32,75	32,85	32,46	33,63	72M	9.097
22/05/2019	-1,79%	-0,60	33,00	33,76	33,00	33,98	112M	12.437
21/05/2019	4,97%	1,59	33,60	31,95	31,89	33,60	124M	18.437
20/05/2019	4,57%	1,40	32,01	31,13	30,63	32,10	114M	16.111
17/05/2019	-1,35%	-0,42	30,61	30,71	30,39	31,59	80M	12.338
16/05/2019	-3,00%	-0,96	31,03	31,72	30,65	31,93	106M	14.640
15/05/2019	-0,53%	-0,17	31,99	31,70	31,23	32,28	86M	13.153
14/05/2019	6,84%	2,06	32,16	31,15	31,13	32,16	123M	18.995
13/05/2019	-5,05%	-1,60	30,10	31,35	30,10	31,40	81M	11.440
10/05/2019	-2,61%	-0,85	31,70	32,51	31,53	32,60	97M	12.638
09/05/2019	-1,06%	-0,35	32,55	32,44	32,07	32,86	82M	13.581
08/05/2019	1,20%	0,39	32,90	32,50	32,48	33,59	114M	15.136
07/05/2019	-0,34%	-0,11	32,51	32,14	31,61	32,51	101M	15.176
06/05/2019	1,30%	0,42	32,62	31,81	31,60	32,62	61M	9.157
03/05/2019	-0,22%	-0,07	32,20	32,35	32,20	32,78	74M	10.104
02/05/2019	-1,31%	-0,43	32,27	32,60	31,60	32,60	90M	14.375
30/04/2019	-1,06%	-0,35	32,70	32,77	31,80	33,22	97M	13.365
29/04/2019	-0,60%	-0,20	33,05	33,59	32,88	34,17	82M	9.842
26/04/2019	0,06%	0,02	33,25	33,35	32,85	33,60	58M	8.467
25/04/2019	2,72%	0,88	33,23	32,41	32,30	33,99	129M	17.495
24/04/2019	-4,01%	-1,35	32,35	33,86	32,16	34,16	119M	16.403
23/04/2019	3,37%	1,10	33,70	32,80	32,80	34,32	142M	20.716
22/04/2019	0,77%	0,25	32,60	32,80	32,13	32,94	84M	11.273
18/04/2019	2,99%	0,94	32,35	31,65	31,44	33,00	145M	18.085
17/04/2019	-1,60%	-0,51	31,41	32,36	30,90	32,63	157M	23.479
16/04/2019	0,38%	0,12	31,92	31,95	31,80	32,74	121M	17.181
15/04/2019	1,56%	0,49	31,80	31,77	31,47	32,95	162M	22.596
12/04/2019	-5,24%	-1,73	31,31	32,50	30,92	33,61	206M	23.401
11/04/2019	-2,65%	-0,90	33,04	33,95	32,84	34,07	105M	14.444
10/04/2019	2,01%	0,67	33,94	33,53	33,53	34,36	172M	22.563
09/04/2019	-3,98%	-1,38	33,27	34,50	33,00	34,70	162M	24.064
08/04/2019	-3,08%	-1,10	34,65	35,90	34,51	36,05	182M	17.505
05/04/2019	-1,13%	-0,41	35,75	36,17	35,33	36,40	108M	14.757
04/04/2019	1,97%	0,70	36,16	35,85	35,60	36,39	98M	12.950
03/04/2019	-0,89%	-0,32	35,46	36,11	35,24	36,62	126M	16.657
02/04/2019	-3,95%	-1,47	35,78	37,54	35,38	37,75	132M	15.609
01/04/2019	1,53%	0,56	37,25	37,40	37,10	37,83	128M	14.866
29/03/2019	2,23%	0,80	36,69	36,17	35,73	37,08	167M	20.017
28/03/2019	7,13%	2,39	35,89	35,31	33,73	35,89	214M	27.682

Date,Open,High,Low,Close,Volume
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-19,33.24,33.68,33.00,33.03,88523630
23-May-19,32.85,33.63,32.46,32.75,71942875
22-May-19,33.76,33.98,33.00,33.00,112278592
21-May-19,31.95,33.60,31.89,33.60,124093236
20-May-19,31.13,32.10,30.63,32.01,113720810
17-May-19,30.71,31.59,30.39,30.61,80492312
16-May-19,31.72,31.93,30.65,31.03,106137162
15-May-19,31.70,32.28,31.23,31.99,85579393
14-May-19,31.15,32.16,31.13,32.16,123370615
13-May-19,31.35,31.40,30.10,30.10,81052507
10-May-19,32.51,32.60,31.53,31.70,96561210
09-May-19,32.44,32.86,32.07,32.55,81756877
08-May-19,32.50,33.59,32.48,32.90,114042235
07-May-19,32.14,32.51,31.61,32.51,101062149
06-May-19,31.81,32.62,31.60,32.62,61094985
03-May-19,32.35,32.78,32.20,32.20,74151674
02-May-19,32.60,32.60,31.60,32.27,90304937
30-Apr-19,32.77,33.22,31.80,32.70,97234316
29-Apr-19,33.59,34.17,32.88,33.05,82028763
26-Apr-19,33.35,33.60,32.85,33.25,58280175
25-Apr-19,32.41,33.99,32.30,33.23,129318945
24-Apr-19,33.86,34.16,32.16,32.35,119050865
23-Apr-19,32.80,34.32,32.80,33.70,141806130
22-Apr-19,32.80,32.94,32.13,32.60,84338070
18-Apr-19,31.65,33.00,31.44,32.35,145144941
17-Apr-19,32.36,32.63,30.90,31.41,156841194
16-Apr-19,31.95,32.74,31.80,31.92,121398502
15-Apr-19,31.77,32.95,31.47,31.80,161814676
12-Apr-19,32.50,33.61,30.92,31.31,205920469
11-Apr-19,33.95,34.07,32.84,33.04,105319610
10-Apr-19,33.53,34.36,33.53,33.94,172116872
09-Apr-19,34.50,34.70,33.00,33.27,161703680
08-Apr-19,35.90,36.05,34.51,34.65,182169571
05-Apr-19,36.17,36.40,35.33,35.75,107941421
04-Apr-19,35.85,36.39,35.60,36.16,97813029
03-Apr-19,36.11,36.62,35.24,35.46,126062077
02-Apr-19,37.54,37.75,35.38,35.78,131516554
01-Apr-19,37.40,37.83,37.10,37.25,127615641
29-Mar-19,36.17,37.08,35.73,36.69,166541974
28-Mar-19,35.31,35.89,33.73,35.89,213749642
27-Mar-19,35.77,35.93,33.23,33.50,213749642
26-Mar-19,35.19,36.38,35.07,36.11,213749642
25-Mar-19,33.69,35.20,33.34,34.60,213749642
22-Mar-19,34.82,35.35,33.64,33.73,213749642
21-Mar-19,36.62,37.20,34.85,35.35,213749642
20-Mar-19,37.05,37.15,35.80,35.95,213749642
19-Mar-19,36.88,37.17,36.01,36.85,213749642
18-Mar-19,36.50,36.93,36.15,36.52,213749642
15-Mar-19,35.28,36.60,35.26,36.45,213749642
14-Mar-19,35.16,35.79,34.90,35.09,213749642
13-Mar-19,34.80,36.00,34.55,35.30,213749642
12-Mar-19,35.26,35.78,34.84,34.89,213749642
11-Mar-19,34.50,36.05,34.43,35.37,213749642
08-Mar-19,33.20,34.41,32.02,34.41,213749642
07-Mar-19,35.16,35.22,33.19,33.19,213749642
06-Mar-19,35.46,35.54,34.94,35.24,213749642
01-Mar-19,37.15,38.10,35.41,35.64,213749642
28-Feb-19,39.28,39.28,36.33,36.98,213749642
27-Feb-19,37.20,40.84,36.70,38.98,213749642
26-Feb-19,37.30,37.66,36.57,37.21,213749642
25-Feb-19,37.90,38.30,37.25,37.35,213749642
22-Feb-19,36.55,38.27,36.13,37.89,213749642
21-Feb-19,35.36,36.60,34.75,36.60,213749642
20-Feb-19,36.33,36.56,35.02,35.02,213749642
19-Feb-19,34.79,36.66,33.66,35.70,213749642
18-Feb-19,36.00,36.37,35.00,35.43,213749642
15-Feb-19,37.40,37.59,36.25,36.31,213749642
14-Feb-19,37.10,37.44,36.24,37.13,213749642
13-Feb-19,36.30,37.13,35.31,36.81,213749642
12-Feb-19,36.20,36.97,35.07,35.74,213749642
11-Feb-19,35.85,36.22,34.85,35.81,213749642
08-Feb-19,35.20,35.85,34.67,35.79,213749642
07-Feb-19,35.57,37.01,34.75,35.20,213749642

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET3