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
10/07/2020	-1,33%	-0,49	36,27	36,11	35,20	37,34	266M	27.832
09/07/2020	8,60%	2,91	36,76	34,00	34,00	38,32	647M	48.051
08/07/2020	1,04%	0,35	33,85	33,77	33,50	34,32	138M	17.484
07/07/2020	2,10%	0,69	33,50	32,84	32,80	34,17	189M	21.314
06/07/2020	0,68%	0,22	32,81	34,00	32,77	34,04	167M	25.319
03/07/2020	1,65%	0,53	32,59	32,06	31,77	32,99	70M	7.166
02/07/2020	-1,72%	-0,56	32,06	32,99	32,04	33,39	118M	13.503
01/07/2020	5,23%	1,62	32,62	31,25	31,25	33,04	215M	25.701
30/06/2020	0,00%	0,00	31,00	30,81	30,54	32,10	148M	19.840
29/06/2020	2,38%	0,72	31,00	30,48	30,35	31,17	107M	13.833
26/06/2020	-0,95%	-0,29	30,28	30,57	29,60	30,77	166M	20.503

25/06/2020	3,87%	1,14	30,57	29,73	29,72	30,75	130M	18.111
24/06/2020	-2,58%	-0,78	29,43	30,15	29,14	30,31	78M	10.595
23/06/2020	-1,60%	-0,49	30,21	31,00	29,95	31,27	104M	13.064
22/06/2020	-0,29%	-0,09	30,70	30,81	30,40	31,35	125M	14.364
19/06/2020	-0,32%	-0,10	30,79	31,20	29,95	31,72	273M	24.630
18/06/2020	-2,56%	-0,81	30,89	31,09	30,89	31,64	150M	17.752
17/06/2020	9,99%	2,88	31,70	29,49	29,48	32,18	433M	43.760
16/06/2020	-0,14%	-0,04	28,82	30,25	28,81	30,25	88M	13.968
15/06/2020	-3,61%	-1,08	28,86	29,39	28,43	29,83	122M	18.419
12/06/2020	-0,50%	-0,15	29,94	29,00	28,67	30,07	146M	21.500
10/06/2020	-5,59%	-1,78	30,09	32,31	30,09	32,31	126M	17.743
09/06/2020	0,54%	0,17	31,87	30,80	30,06	32,02	151M	22.260
08/06/2020	7,06%	2,09	31,70	29,81	29,81	31,70	118M	13.873
05/06/2020	0,99%	0,29	29,61	30,00	29,54	30,77	148M	18.870
04/06/2020	-0,78%	-0,23	29,32	29,43	28,91	29,74	82M	11.070
03/06/2020	-0,81%	-0,24	29,55	30,15	29,22	30,59	123M	13.687
02/06/2020	1,57%	0,46	29,79	29,73	29,23	30,00	148M	17.623
01/06/2020	2,44%	0,70	29,33	28,63	28,21	29,73	223M	23.511
29/05/2020	0,74%	0,21	28,63	28,44	27,65	29,20	367M	31.798
28/05/2020	-0,84%	-0,24	28,42	28,59	27,97	29,13	151M	18.301
27/05/2020	5,21%	1,42	28,66	27,56	27,47	29,55	266M	34.412
26/05/2020	2,41%	0,64	27,24	27,10	26,81	27,79	150M	21.199
25/05/2020	4,68%	1,19	26,60	26,60	26,00	26,99	183M	21.350
22/05/2020	7,67%	1,81	25,41	23,14	22,84	25,43	217M	25.023
21/05/2020	0,51%	0,12	23,60	23,53	23,25	24,60	138M	17.272
20/05/2020	-0,89%	-0,21	23,48	23,66	23,43	24,62	110M	17.212
19/05/2020	-2,87%	-0,70	23,69	24,45	23,69	24,80	100M	14.507
18/05/2020	7,68%	1,74	24,39	23,51	23,07	24,52	131M	24.425
15/05/2020	-0,31%	-0,07	22,65	22,28	21,62	23,15	149M	23.006
14/05/2020	9,81%	2,03	22,72	20,30	19,90	22,72	165M	29.734
13/05/2020	0,19%	0,04	20,69	20,99	19,54	21,34	158M	26.000
12/05/2020	-5,10%	-1,11	20,65	22,30	20,65	22,82	120M	18.509
11/05/2020	-2,07%	-0,46	21,76	21,77	21,54	23,05	98M	15.127
08/05/2020	3,83%	0,82	22,22	21,86	21,65	22,44	88M	12.813
07/05/2020	-4,89%	-1,10	21,40	22,80	21,19	22,80	145M	25.436
06/05/2020	-1,53%	-0,35	22,50	23,00	21,93	23,12	85M	15.286
05/05/2020	-0,35%	-0,08	22,85	23,35	22,61	23,62	86M	15.000
04/05/2020	-5,44%	-1,32	22,93	23,06	22,13	23,67	139M	20.920
30/04/2020	-2,57%	-0,64	24,25	24,21	23,56	24,51	136M	18.118
29/04/2020	4,14%	0,99	24,89	24,35	23,71	25,17	146M	22.674
28/04/2020	7,22%	1,61	23,90	23,65	23,16	24,47	177M	30.677
27/04/2020	2,34%	0,51	22,29	22,71	21,90	23,36	144M	20.178
24/04/2020	-13,05%	-3,27	21,78	24,54	20,28	24,76	296M	47.275
23/04/2020	-6,07%	-1,62	25,05	27,00	24,31	27,45	231M	33.185
22/04/2020	3,77%	0,97	26,67	25,68	25,51	26,95	117M	15.158
20/04/2020	-0,96%	-0,25	25,70	25,44	24,25	26,64	147M	22.244
17/04/2020	0,35%	0,09	25,95	26,70	25,74	26,77	120M	18.341
16/04/2020	-2,64%	-0,70	25,86	27,33	25,82	27,53	124M	20.469
15/04/2020	-3,42%	-0,94	26,56	26,78	26,13	27,81	151M	25.493
14/04/2020	4,17%	1,10	27,50	26,92	26,92	28,57	227M	35.371
13/04/2020	4,51%	1,14	26,40	25,03	24,30	26,63	137M	23.917
09/04/2020	5,29%	1,27	25,26	24,19	24,14	26,60	220M	31.185
08/04/2020	7,63%	1,70	23,99	22,49	21,80	24,36	125M	17.909
07/04/2020	3,24%	0,70	22,29	23,15	22,29	24,18	135M	23.443
06/04/2020	-0,37%	-0,08	21,59	23,00	21,44	23,54	173M	23.729
03/04/2020	-3,65%	-0,82	21,67	22,66	20,42	22,71	125M	24.157
02/04/2020	1,49%	0,33	22,49	22,61	21,93	23,47	77M	15.793
01/04/2020	-7,12%	-1,70	22,16	22,53	21,67	23,24	137M	27.268
31/03/2020	2,36%	0,55	23,86	23,95	23,15	25,50	223M	32.534
30/03/2020	10,58%	2,23	23,31	22,00	22,00	24,19	208M	38.385
27/03/2020	-1,26%	-0,27	21,08	19,88	19,88	22,09	139M	27.756
26/03/2020	7,45%	1,48	21,35	19,30	19,15	21,59	138M	29.817
25/03/2020	14,52%	2,52	19,87	17,10	17,08	20,54	127M	29.277
24/03/2020	13,85%	2,11	17,35	16,50	16,03	17,65	125M	22.961
23/03/2020	-9,34%	-1,57	15,24	16,75	14,80	17,03	117M	24.894
20/03/2020	-3,39%	-0,59	16,81	18,41	16,26	19,36	181M	32.609
19/03/2020	-10,86%	-2,12	17,40	18,85	16,75	18,90	260M	38.686
18/03/2020	-19,51%	-4,73	19,52	22,00	18,42	22,56	227M	31.750
17/03/2020	3,15%	0,74	24,25	24,30	23,20	25,30	167M	24.935
16/03/2020	-16,25%	-4,56	23,51	22,99	22,00	24,90	202M	35.201
13/03/2020	18,34%	4,35	28,07	27,50	24,01	28,21	197M	31.123
12/03/2020	-18,24%	-5,29	23,72	23,72	21,16	24,68	131M	14.920
11/03/2020	-8,43%	-2,67	29,01	31,68	27,03	32,36	250M	30.084
10/03/2020	14,99%	4,13	31,68	29,50	27,98	31,68	289M	39.210
09/03/2020	-14,84%	-4,80	27,55	29,51	27,17	29,53	319M	45.179
06/03/2020	-7,81%	-2,74	32,35	33,51	31,56	33,63	226M	26.845
05/03/2020	-3,01%	-1,09	35,09	35,63	34,31	36,16	131M	19.422
04/03/2020	3,28%	1,15	36,18	35,53	35,01	36,42	125M	16.373
03/03/2020	-1,13%	-0,40	35,03	35,44	34,18	36,50	160M	21.184
02/03/2020	2,61%	0,90	35,43	34,84	34,61	36,10	183M	25.716
28/02/2020	3,07%	1,03	34,53	33,50	32,11	34,59	266M	30.927
27/02/2020	-1,90%	-0,65	33,50	33,82	33,40	34,96	251M	29.229
26/02/2020	-9,32%	-3,51	34,15	35,99	34,15	36,62	226M	23.057
21/02/2020	-1,41%	-0,54	37,66	37,68	37,25	37,95	117M	14.183
20/02/2020	-2,55%	-1,00	38,20	39,00	37,49	39,01	184M	19.474
19/02/2020	2,35%	0,90	39,20	38,40	37,87	39,48	254M	21.126
18/02/2020	5,95%	2,15	38,30	36,20	36,17	38,47	216M	19.030
17/02/2020	0,44%	0,16	36,15	36,24	35,95	36,42	75M	7.415
14/02/2020	2,07%	0,73	35,99	35,80	35,05	36,35	193M	14.089
13/02/2020	-0,45%	-0,16	35,26	34,70	34,46	35,58	115M	10.254
12/02/2020	1,75%	0,61	35,42	36,14	34,40	36,34	357M	25.143
11/02/2020	1,43%	0,49	34,81	34,80	34,02	35,15	147M	17.227
10/02/2020	-3,78%	-1,35	34,32	35,85	34,20	36,10	198M	17.855
07/02/2020	-1,71%	-0,62	35,67	36,15	35,61	36,60	162M	13.103
06/02/2020	-4,50%	-1,71	36,29	38,61	36,00	38,77	297M	23.698
05/02/2020	-1,61%	-0,62	38,00	39,31	38,00	39,78	200M	16.891
04/02/2020	-0,64%	-0,25	38,62	39,26	38,48	39,68	126M	12.528
03/02/2020	-0,89%	-0,35	38,87	39,12	38,15	39,38	159M	14.163
31/01/2020	-1,73%	-0,69	39,22	39,45	38,71	39,68	140M	14.291
30/01/2020	-1,51%	-0,61	39,91	40,00	38,69	40,27	164M	15.344
29/01/2020	0,55%	0,22	40,52	40,86	39,61	41,27	193M	17.668
28/01/2020	4,54%	1,75	40,30	39,02	38,90	40,73	225M	19.540
27/01/2020	-5,40%	-2,20	38,55	40,48	38,15	40,48	321M	22.694
24/01/2020	-1,83%	-0,76	40,75	41,51	40,75	41,67	91M	9.700
23/01/2020	-0,65%	-0,27	41,51	40,88	40,35	41,72	266M	19.034
22/01/2020	5,59%	2,21	41,78	42,00	40,54	42,47	357M	27.124
21/01/2020	-1,93%	-0,78	39,57	40,34	39,31	40,34	85M	9.145
20/01/2020	0,25%	0,10	40,35	40,24	39,81	40,70	94M	9.041
17/01/2020	0,12%	0,05	40,25	40,35	40,13	40,74	98M	10.759
16/01/2020	2,24%	0,88	40,20	39,58	39,49	40,27	233M	19.465
15/01/2020	-0,46%	-0,18	39,32	39,50	39,04	39,76	152M	13.762
14/01/2020	-1,74%	-0,70	39,50	40,05	38,20	40,40	269M	23.705
13/01/2020	0,25%	0,10	40,20	40,10	39,85	40,60	123M	13.423
10/01/2020	1,91%	0,75	40,10	39,30	39,16	40,40	230M	16.721
09/01/2020	0,10%	0,04	39,35	39,31	39,08	39,72	172M	15.455
08/01/2020	1,45%	0,56	39,31	38,70	38,20	39,49	206M	20.926
07/01/2020	2,57%	0,97	38,75	37,62	37,21	38,85	191M	15.843
06/01/2020	0,48%	0,18	37,78	37,37	36,80	38,18	133M	14.885
03/01/2020	-1,52%	-0,58	37,60	37,70	37,17	37,77	128M	13.153
02/01/2020	1,01%	0,38	38,18	37,90	37,35	38,29	156M	17.413
30/12/2019	0,16%	0,06	37,80	37,74	37,44	38,07	84M	8.392
27/12/2019	-0,42%	-0,16	37,74	38,08	37,15	38,20	102M	12.617
26/12/2019	-	-	37,90	38,37	37,49	38,37	181M	15.730

Date,Open,High,Low,Close,Volume
10-Jul-20,36.11,37.34,35.20,36.27,266353403
09-Jul-20,34.00,38.32,34.00,36.76,646959329
08-Jul-20,33.77,34.32,33.50,33.85,137624077
07-Jul-20,32.84,34.17,32.80,33.50,189403820
06-Jul-20,34.00,34.04,32.77,32.81,167429496
03-Jul-20,32.06,32.99,31.77,32.59,69833688
02-Jul-20,32.99,33.39,32.04,32.06,118292329
01-Jul-20,31.25,33.04,31.25,32.62,215261973
30-Jun-20,30.81,32.10,30.54,31.00,147902904
29-Jun-20,30.48,31.17,30.35,31.00,107458828
26-Jun-20,30.57,30.77,29.60,30.28,165521073
25-Jun-20,29.73,30.75,29.72,30.57,130105734
24-Jun-20,30.15,30.31,29.14,29.43,78448504
23-Jun-20,31.00,31.27,29.95,30.21,103751373
22-Jun-20,30.81,31.35,30.40,30.70,124804145
19-Jun-20,31.20,31.72,29.95,30.79,272783260
18-Jun-20,31.09,31.64,30.89,30.89,149774657
17-Jun-20,29.49,32.18,29.48,31.70,432984729
16-Jun-20,30.25,30.25,28.81,28.82,88482171
15-Jun-20,29.39,29.83,28.43,28.86,121559595
12-Jun-20,29.00,30.07,28.67,29.94,145699004
10-Jun-20,32.31,32.31,30.09,30.09,125733626
09-Jun-20,30.80,32.02,30.06,31.87,150960715
08-Jun-20,29.81,31.70,29.81,31.70,118429032
05-Jun-20,30.00,30.77,29.54,29.61,147893398
04-Jun-20,29.43,29.74,28.91,29.32,81677133
03-Jun-20,30.15,30.59,29.22,29.55,122947272
02-Jun-20,29.73,30.00,29.23,29.79,147875757
01-Jun-20,28.63,29.73,28.21,29.33,222720629
29-May-20,28.44,29.20,27.65,28.63,367184283
28-May-20,28.59,29.13,27.97,28.42,151148947
27-May-20,27.56,29.55,27.47,28.66,265528254
26-May-20,27.10,27.79,26.81,27.24,150135171
25-May-20,26.60,26.99,26.00,26.60,182858188
22-May-20,23.14,25.43,22.84,25.41,217151211
21-May-20,23.53,24.60,23.25,23.60,137767303
20-May-20,23.66,24.62,23.43,23.48,110380033
19-May-20,24.45,24.80,23.69,23.69,99827800
18-May-20,23.51,24.52,23.07,24.39,130736013
15-May-20,22.28,23.15,21.62,22.65,149292815
14-May-20,20.30,22.72,19.90,22.72,165406946
13-May-20,20.99,21.34,19.54,20.69,158051415
12-May-20,22.30,22.82,20.65,20.65,119817205
11-May-20,21.77,23.05,21.54,21.76,98339704
08-May-20,21.86,22.44,21.65,22.22,87549013
07-May-20,22.80,22.80,21.19,21.40,145052902
06-May-20,23.00,23.12,21.93,22.50,84784497
05-May-20,23.35,23.62,22.61,22.85,85755447
04-May-20,23.06,23.67,22.13,22.93,138980422
30-Apr-20,24.21,24.51,23.56,24.25,135500611
29-Apr-20,24.35,25.17,23.71,24.89,146229134
28-Apr-20,23.65,24.47,23.16,23.90,177103558
27-Apr-20,22.71,23.36,21.90,22.29,144096961
24-Apr-20,24.54,24.76,20.28,21.78,295689089
23-Apr-20,27.00,27.45,24.31,25.05,231455289
22-Apr-20,25.68,26.95,25.51,26.67,117380045
20-Apr-20,25.44,26.64,24.25,25.70,146763634
17-Apr-20,26.70,26.77,25.74,25.95,120262881
16-Apr-20,27.33,27.53,25.82,25.86,124231183
15-Apr-20,26.78,27.81,26.13,26.56,150591677
14-Apr-20,26.92,28.57,26.92,27.50,226662209
13-Apr-20,25.03,26.63,24.30,26.40,137022075
09-Apr-20,24.19,26.60,24.14,25.26,220161038
08-Apr-20,22.49,24.36,21.80,23.99,124890870
07-Apr-20,23.15,24.18,22.29,22.29,135175040
06-Apr-20,23.00,23.54,21.44,21.59,172913772
03-Apr-20,22.66,22.71,20.42,21.67,124679367
02-Apr-20,22.61,23.47,21.93,22.49,77005681
01-Apr-20,22.53,23.24,21.67,22.16,136963351
31-Mar-20,23.95,25.50,23.15,23.86,222936201
30-Mar-20,22.00,24.19,22.00,23.31,208296621
27-Mar-20,19.88,22.09,19.88,21.08,139482842
26-Mar-20,19.30,21.59,19.15,21.35,138030841
25-Mar-20,17.10,20.54,17.08,19.87,127288282
24-Mar-20,16.50,17.65,16.03,17.35,125336009
23-Mar-20,16.75,17.03,14.80,15.24,116527264
20-Mar-20,18.41,19.36,16.26,16.81,180960868
19-Mar-20,18.85,18.90,16.75,17.40,260065109
18-Mar-20,22.00,22.56,18.42,19.52,227142496
17-Mar-20,24.30,25.30,23.20,24.25,167356781
16-Mar-20,22.99,24.90,22.00,23.51,202405891
13-Mar-20,27.50,28.21,24.01,28.07,197350349
12-Mar-20,23.72,24.68,21.16,23.72,131222126
11-Mar-20,31.68,32.36,27.03,29.01,250489599
10-Mar-20,29.50,31.68,27.98,31.68,288952164
09-Mar-20,29.51,29.53,27.17,27.55,318976017
06-Mar-20,33.51,33.63,31.56,32.35,225522092
05-Mar-20,35.63,36.16,34.31,35.09,131005296
04-Mar-20,35.53,36.42,35.01,36.18,125393986
03-Mar-20,35.44,36.50,34.18,35.03,159620092
02-Mar-20,34.84,36.10,34.61,35.43,183025693
28-Feb-20,33.50,34.59,32.11,34.53,266337657
27-Feb-20,33.82,34.96,33.40,33.50,250814145
26-Feb-20,35.99,36.62,34.15,34.15,226086141
21-Feb-20,37.68,37.95,37.25,37.66,117166456
20-Feb-20,39.00,39.01,37.49,38.20,184027323
19-Feb-20,38.40,39.48,37.87,39.20,254305932
18-Feb-20,36.20,38.47,36.17,38.30,216361554
17-Feb-20,36.24,36.42,35.95,36.15,74653452
14-Feb-20,35.80,36.35,35.05,35.99,192677696
13-Feb-20,34.70,35.58,34.46,35.26,114666258
12-Feb-20,36.14,36.34,34.40,35.42,356590259
11-Feb-20,34.80,35.15,34.02,34.81,146553654
10-Feb-20,35.85,36.10,34.20,34.32,197918567
07-Feb-20,36.15,36.60,35.61,35.67,161722648
06-Feb-20,38.61,38.77,36.00,36.29,296620078
05-Feb-20,39.31,39.78,38.00,38.00,200124002
04-Feb-20,39.26,39.68,38.48,38.62,125567812
03-Feb-20,39.12,39.38,38.15,38.87,158857487
31-Jan-20,39.45,39.68,38.71,39.22,139618604
30-Jan-20,40.00,40.27,38.69,39.91,163908663
29-Jan-20,40.86,41.27,39.61,40.52,193116054
28-Jan-20,39.02,40.73,38.90,40.30,224841527
27-Jan-20,40.48,40.48,38.15,38.55,320968034
24-Jan-20,41.51,41.67,40.75,40.75,90777718
23-Jan-20,40.88,41.72,40.35,41.51,266335927
22-Jan-20,42.00,42.47,40.54,41.78,357319491
21-Jan-20,40.34,40.34,39.31,39.57,85053229
20-Jan-20,40.24,40.70,39.81,40.35,94441963
17-Jan-20,40.35,40.74,40.13,40.25,97882200
16-Jan-20,39.58,40.27,39.49,40.20,233105476
15-Jan-20,39.50,39.76,39.04,39.32,152056703
14-Jan-20,40.05,40.40,38.20,39.50,268706984
13-Jan-20,40.10,40.60,39.85,40.20,122637361
10-Jan-20,39.30,40.40,39.16,40.10,230398421
09-Jan-20,39.31,39.72,39.08,39.35,171572907
08-Jan-20,38.70,39.49,38.20,39.31,206235428
07-Jan-20,37.62,38.85,37.21,38.75,190936008
06-Jan-20,37.37,38.18,36.80,37.78,133331721
03-Jan-20,37.70,37.77,37.17,37.60,127835580
02-Jan-20,37.90,38.29,37.35,38.18,155548432
30-Dec-19,37.74,38.07,37.44,37.80,84329045
27-Dec-19,38.08,38.20,37.15,37.74,102440964
26-Dec-19,38.37,38.37,37.49,37.90,180574947

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELET3

cotações, gráficos e mais...