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
01/07/2022	-0,76%	-0,35	45,85	46,00	45,68	46,57	938M	48.253
30/06/2022	1,05%	0,48	46,20	45,29	45,00	46,55	984M	58.955
29/06/2022	0,35%	0,16	45,72	45,69	45,44	46,12	560M	45.596
28/06/2022	0,57%	0,26	45,56	45,38	45,26	46,03	898M	50.580
27/06/2022	2,37%	1,05	45,30	44,14	44,11	45,40	682M	43.518
24/06/2022	0,96%	0,42	44,25	44,26	43,85	44,48	679M	39.868
23/06/2022	-1,46%	-0,65	43,83	44,56	43,53	44,65	1.334M	53.228
22/06/2022	1,09%	0,48	44,48	43,39	43,30	44,84	814M	57.849
21/06/2022	0,80%	0,35	44,00	43,82	43,65	44,65	1.114M	65.732
20/06/2022	1,77%	0,76	43,65	43,23	42,62	45,06	1.147M	82.170
17/06/2022	0,68%	0,29	42,89	42,07	41,56	43,42	2.281M	62.038

15/06/2022	2,77%	1,15	42,60	41,90	41,70	42,76	4.943M	81.149
14/06/2022	3,37%	1,35	41,45	40,41	40,32	41,94	1.716M	81.172
13/06/2022	-2,20%	-0,90	40,10	39,80	39,41	40,25	2.845M	15.164
10/06/2022	-4,74%	-2,04	41,00	41,00	39,75	41,70	3.249M	20.799
09/06/2022	2,14%	0,90	43,04	42,31	41,94	44,14	792M	52.498
08/06/2022	0,81%	0,34	42,14	42,00	41,43	43,03	525M	42.080
07/06/2022	-0,24%	-0,10	41,80	41,93	41,58	42,35	260M	21.583
06/06/2022	-0,14%	-0,06	41,90	41,80	41,10	42,65	401M	36.228
03/06/2022	-3,16%	-1,37	41,96	43,35	41,91	43,35	398M	36.119
02/06/2022	0,77%	0,33	43,33	43,36	42,75	43,57	316M	33.281
01/06/2022	2,04%	0,86	43,00	41,73	41,60	43,14	276M	30.651
31/05/2022	0,33%	0,14	42,14	42,14	41,75	43,25	712M	44.686
30/05/2022	-3,36%	-1,46	42,00	43,37	41,39	43,58	389M	37.146
27/05/2022	-1,23%	-0,54	43,46	43,30	43,15	44,32	480M	42.771
26/05/2022	-2,05%	-0,92	44,00	45,00	43,30	45,84	702M	65.015
25/05/2022	0,51%	0,23	44,92	44,41	44,41	45,62	342M	30.876
24/05/2022	1,99%	0,87	44,69	43,52	43,38	44,69	390M	30.438
23/05/2022	-0,34%	-0,15	43,82	44,46	43,41	44,46	240M	26.660
20/05/2022	0,21%	0,09	43,97	44,59	43,29	44,87	310M	27.054
19/05/2022	3,03%	1,29	43,88	43,98	43,10	44,77	575M	54.238
18/05/2022	-2,16%	-0,94	42,59	43,96	41,03	44,18	556M	43.311
17/05/2022	3,84%	1,61	43,53	42,35	42,26	43,97	275M	29.050
16/05/2022	1,50%	0,62	41,92	41,66	41,36	42,39	145M	15.921
13/05/2022	2,84%	1,14	41,30	40,45	40,27	42,11	241M	23.756
12/05/2022	1,03%	0,41	40,16	39,48	39,18	40,35	168M	20.656
11/05/2022	-0,33%	-0,13	39,75	40,70	39,43	40,70	177M	20.912
10/05/2022	2,39%	0,93	39,88	39,20	39,08	40,43	201M	27.669
09/05/2022	0,72%	0,28	38,95	38,46	38,27	39,31	100M	14.328
06/05/2022	-1,13%	-0,44	38,67	38,98	38,53	39,79	151M	18.389
05/05/2022	-1,61%	-0,64	39,11	39,48	38,46	39,96	216M	24.504
04/05/2022	2,32%	0,90	39,75	38,39	37,49	39,93	182M	22.408
03/05/2022	-0,56%	-0,22	38,85	38,97	38,57	39,31	138M	17.945
02/05/2022	-3,48%	-1,41	39,07	40,26	37,85	40,33	280M	31.773
29/04/2022	-0,44%	-0,18	40,48	41,05	40,48	42,62	336M	32.324
28/04/2022	1,19%	0,48	40,66	40,30	39,97	41,33	208M	19.430
27/04/2022	1,62%	0,64	40,18	40,68	39,82	40,80	253M	20.097
26/04/2022	-1,74%	-0,70	39,54	40,00	39,54	40,50	268M	29.568
25/04/2022	0,32%	0,13	40,24	39,03	39,03	40,58	271M	31.432
22/04/2022	-4,95%	-2,09	40,11	41,11	39,80	41,46	322M	35.126
20/04/2022	3,94%	1,60	42,20	41,19	40,14	42,90	772M	66.957
19/04/2022	-4,40%	-1,87	40,60	42,65	39,38	42,65	503M	47.243
18/04/2022	-2,14%	-0,93	42,47	43,04	42,20	43,35	204M	23.265
14/04/2022	0,00%	0,00	43,40	43,48	42,95	43,62	381M	44.639
13/04/2022	2,72%	1,15	43,40	42,62	41,76	43,58	495M	44.670
12/04/2022	1,25%	0,52	42,25	42,26	41,95	43,35	271M	33.411
11/04/2022	-2,73%	-1,17	41,73	42,57	40,40	42,69	520M	41.088
08/04/2022	5,30%	2,16	42,90	40,84	40,72	43,17	594M	58.769
07/04/2022	3,14%	1,24	40,74	39,93	39,41	41,52	470M	52.778
06/04/2022	3,76%	1,43	39,50	37,75	36,75	39,76	491M	41.169
05/04/2022	-3,86%	-1,53	38,07	39,58	38,02	39,58	198M	22.575
04/04/2022	0,76%	0,30	39,60	39,30	38,87	40,01	233M	26.186
01/04/2022	3,48%	1,32	39,30	38,20	38,07	39,87	295M	37.072
31/03/2022	2,79%	1,03	37,98	37,06	36,81	38,17	205M	26.937
30/03/2022	-0,24%	-0,09	36,95	36,99	36,28	37,10	171M	17.411
29/03/2022	1,26%	0,46	37,04	37,33	36,86	37,79	179M	20.505
28/03/2022	0,14%	0,05	36,58	36,92	36,36	37,02	149M	20.193
25/03/2022	0,97%	0,35	36,53	36,36	36,00	36,78	114M	18.737
24/03/2022	1,01%	0,36	36,18	35,93	35,76	36,25	165M	21.729
23/03/2022	-0,08%	-0,03	35,82	35,99	35,20	36,08	162M	18.431
22/03/2022	3,46%	1,20	35,85	35,07	35,00	36,08	237M	31.118
21/03/2022	-1,17%	-0,41	34,65	35,29	34,31	35,32	129M	18.379
18/03/2022	2,82%	0,96	35,06	34,23	33,83	35,06	179M	14.613
17/03/2022	1,91%	0,64	34,10	33,45	33,09	34,32	152M	19.476
16/03/2022	-0,86%	-0,29	33,46	33,77	33,01	34,21	121M	14.676
15/03/2022	0,18%	0,06	33,75	33,64	33,20	34,25	113M	17.740
14/03/2022	-1,00%	-0,34	33,69	34,22	33,46	34,71	72M	10.943
11/03/2022	-1,87%	-0,65	34,03	34,81	33,77	35,07	113M	19.229
10/03/2022	-0,74%	-0,26	34,68	34,46	33,17	34,69	171M	25.555
09/03/2022	4,89%	1,63	34,94	33,69	33,53	35,59	216M	30.228
08/03/2022	1,31%	0,43	33,31	32,87	32,39	33,66	170M	21.003
07/03/2022	-5,22%	-1,81	32,88	34,61	32,75	34,61	118M	16.454
04/03/2022	-1,14%	-0,40	34,69	35,10	33,76	35,18	140M	16.232
03/03/2022	1,71%	0,59	35,09	34,45	34,31	35,58	136M	19.625
02/03/2022	-0,78%	-0,27	34,50	34,83	34,37	35,06	87M	11.771
25/02/2022	2,87%	0,97	34,77	33,86	33,81	34,77	116M	16.503
24/02/2022	-2,99%	-1,04	33,80	34,01	32,89	34,25	205M	26.701
23/02/2022	2,14%	0,73	34,84	34,70	34,52	35,31	181M	22.898
22/02/2022	0,74%	0,25	34,11	33,91	33,66	34,81	109M	14.238
21/02/2022	-2,28%	-0,79	33,86	34,77	33,80	34,89	85M	11.701
18/02/2022	-1,51%	-0,53	34,65	35,55	34,57	35,55	127M	13.596
17/02/2022	0,03%	0,01	35,18	35,50	34,84	35,65	121M	13.987
16/02/2022	-0,93%	-0,33	35,17	36,14	35,06	36,89	302M	33.266
15/02/2022	6,22%	2,08	35,50	33,67	33,21	35,50	323M	29.458
14/02/2022	0,27%	0,09	33,42	33,36	32,98	33,99	128M	18.232
11/02/2022	-1,94%	-0,66	33,33	34,12	33,17	34,50	124M	15.636
10/02/2022	0,00%	0,00	33,99	34,00	33,61	34,47	121M	18.992
09/02/2022	2,53%	0,84	33,99	33,25	32,29	34,14	246M	29.657
08/02/2022	-0,93%	-0,31	33,15	33,30	32,87	33,46	77M	10.726
07/02/2022	-0,68%	-0,23	33,46	33,70	33,07	33,75	118M	16.102
04/02/2022	-1,89%	-0,65	33,69	34,04	33,41	34,26	109M	15.422
03/02/2022	1,36%	0,46	34,34	33,75	33,52	34,53	114M	17.009
02/02/2022	-2,14%	-0,74	33,88	34,64	33,13	35,07	229M	23.442
01/02/2022	-1,90%	-0,67	34,62	35,41	34,44	35,46	98M	10.286
31/01/2022	-0,40%	-0,14	35,29	35,49	34,65	35,65	133M	16.025
28/01/2022	1,52%	0,53	35,43	34,75	34,63	35,53	111M	13.039
27/01/2022	-0,57%	-0,20	34,90	35,60	34,67	36,20	162M	21.151
26/01/2022	3,14%	1,07	35,10	34,66	34,35	35,45	218M	29.821
25/01/2022	2,16%	0,72	34,03	33,01	32,98	34,24	107M	17.924
24/01/2022	-2,00%	-0,68	33,31	34,00	33,15	34,53	159M	22.547
21/01/2022	1,61%	0,54	33,99	33,57	33,25	34,45	147M	22.539
20/01/2022	1,24%	0,41	33,45	33,06	32,90	33,78	150M	18.033
19/01/2022	4,23%	1,34	33,04	31,93	31,90	33,39	163M	24.989
18/01/2022	0,03%	0,01	31,70	31,50	31,30	32,03	110M	17.358
17/01/2022	0,25%	0,08	31,69	31,46	31,07	31,94	68M	11.774
14/01/2022	0,60%	0,19	31,61	31,35	30,91	31,82	129M	15.787
13/01/2022	0,03%	0,01	31,42	31,41	30,91	32,34	201M	24.269
12/01/2022	5,26%	1,57	31,41	30,54	29,64	31,58	176M	25.768
11/01/2022	1,22%	0,36	29,84	29,41	29,38	30,17	164M	26.845
10/01/2022	-2,90%	-0,88	29,48	30,30	29,20	30,76	254M	30.249
07/01/2022	-4,38%	-1,39	30,36	31,50	30,29	31,83	278M	24.718
06/01/2022	-0,16%	-0,05	31,75	31,97	31,54	32,01	134M	21.852
05/01/2022	-0,41%	-0,13	31,80	31,79	31,33	32,02	222M	25.955
04/01/2022	-2,15%	-0,70	31,93	32,62	31,60	32,62	122M	21.071
03/01/2022	-2,33%	-0,78	32,63	33,44	32,48	34,19	121M	17.545
30/12/2021	1,24%	0,41	33,41	33,19	32,96	33,83	102M	14.665
29/12/2021	-1,20%	-0,40	33,00	33,39	32,91	33,59	73M	11.471
28/12/2021	0,51%	0,17	33,40	33,31	32,88	33,42	59M	7.606
27/12/2021	-0,06%	-0,02	33,23	33,53	33,02	33,63	50M	6.981
23/12/2021	-1,28%	-0,43	33,25	33,74	33,11	33,82	98M	10.537
22/12/2021	2,25%	0,74	33,68	33,18	32,74	33,68	145M	11.862
21/12/2021	0,49%	0,16	32,94	32,89	32,69	33,45	116M	13.160
20/12/2021	-3,08%	-1,04	32,78	33,47	32,11	33,67	134M	16.989
17/12/2021	-	-	33,82	33,18	32,58	33,82	349M	20.571

Date,Open,High,Low,Close,Volume
01-Jul-22,46.00,46.57,45.68,45.85,938082703
30-Jun-22,45.29,46.55,45.00,46.20,983759536
29-Jun-22,45.69,46.12,45.44,45.72,560231459
28-Jun-22,45.38,46.03,45.26,45.56,897599082
27-Jun-22,44.14,45.40,44.11,45.30,681692421
24-Jun-22,44.26,44.48,43.85,44.25,678568714
23-Jun-22,44.56,44.65,43.53,43.83,1334086505
22-Jun-22,43.39,44.84,43.30,44.48,814138127
21-Jun-22,43.82,44.65,43.65,44.00,1114153428
20-Jun-22,43.23,45.06,42.62,43.65,1147240824
17-Jun-22,42.07,43.42,41.56,42.89,2281177286
15-Jun-22,41.90,42.76,41.70,42.60,4943418554
14-Jun-22,40.41,41.94,40.32,41.45,1716349640
13-Jun-22,39.80,40.25,39.41,40.10,2844848645
10-Jun-22,41.00,41.70,39.75,41.00,3249169963
09-Jun-22,42.31,44.14,41.94,43.04,791745478
08-Jun-22,42.00,43.03,41.43,42.14,524780520
07-Jun-22,41.93,42.35,41.58,41.80,259578043
06-Jun-22,41.80,42.65,41.10,41.90,400630271
03-Jun-22,43.35,43.35,41.91,41.96,398251447
02-Jun-22,43.36,43.57,42.75,43.33,315799567
01-Jun-22,41.73,43.14,41.60,43.00,276306210
31-May-22,42.14,43.25,41.75,42.14,711681194
30-May-22,43.37,43.58,41.39,42.00,389012311
27-May-22,43.30,44.32,43.15,43.46,479553809
26-May-22,45.00,45.84,43.30,44.00,702247208
25-May-22,44.41,45.62,44.41,44.92,341563899
24-May-22,43.52,44.69,43.38,44.69,389808934
23-May-22,44.46,44.46,43.41,43.82,239727395
20-May-22,44.59,44.87,43.29,43.97,309905831
19-May-22,43.98,44.77,43.10,43.88,575036131
18-May-22,43.96,44.18,41.03,42.59,555936642
17-May-22,42.35,43.97,42.26,43.53,274648767
16-May-22,41.66,42.39,41.36,41.92,144913691
13-May-22,40.45,42.11,40.27,41.30,241037746
12-May-22,39.48,40.35,39.18,40.16,168140609
11-May-22,40.70,40.70,39.43,39.75,177079604
10-May-22,39.20,40.43,39.08,39.88,201117804
09-May-22,38.46,39.31,38.27,38.95,99756562
06-May-22,38.98,39.79,38.53,38.67,151202106
05-May-22,39.48,39.96,38.46,39.11,216083679
04-May-22,38.39,39.93,37.49,39.75,182472899
03-May-22,38.97,39.31,38.57,38.85,137981928
02-May-22,40.26,40.33,37.85,39.07,280465024
29-Apr-22,41.05,42.62,40.48,40.48,336083996
28-Apr-22,40.30,41.33,39.97,40.66,208193359
27-Apr-22,40.68,40.80,39.82,40.18,252680966
26-Apr-22,40.00,40.50,39.54,39.54,268233644
25-Apr-22,39.03,40.58,39.03,40.24,271330146
22-Apr-22,41.11,41.46,39.80,40.11,321766769
20-Apr-22,41.19,42.90,40.14,42.20,772137042
19-Apr-22,42.65,42.65,39.38,40.60,502818082
18-Apr-22,43.04,43.35,42.20,42.47,203718418
14-Apr-22,43.48,43.62,42.95,43.40,380824151
13-Apr-22,42.62,43.58,41.76,43.40,494670376
12-Apr-22,42.26,43.35,41.95,42.25,271074814
11-Apr-22,42.57,42.69,40.40,41.73,519516653
08-Apr-22,40.84,43.17,40.72,42.90,594499481
07-Apr-22,39.93,41.52,39.41,40.74,470179207
06-Apr-22,37.75,39.76,36.75,39.50,491044696
05-Apr-22,39.58,39.58,38.02,38.07,197899774
04-Apr-22,39.30,40.01,38.87,39.60,232733479
01-Apr-22,38.20,39.87,38.07,39.30,294975437
31-Mar-22,37.06,38.17,36.81,37.98,204886624
30-Mar-22,36.99,37.10,36.28,36.95,170796546
29-Mar-22,37.33,37.79,36.86,37.04,179216651
28-Mar-22,36.92,37.02,36.36,36.58,148502024
25-Mar-22,36.36,36.78,36.00,36.53,113629508
24-Mar-22,35.93,36.25,35.76,36.18,165095290
23-Mar-22,35.99,36.08,35.20,35.82,161779645
22-Mar-22,35.07,36.08,35.00,35.85,237438667
21-Mar-22,35.29,35.32,34.31,34.65,129052805
18-Mar-22,34.23,35.06,33.83,35.06,179397616
17-Mar-22,33.45,34.32,33.09,34.10,152108849
16-Mar-22,33.77,34.21,33.01,33.46,120991832
15-Mar-22,33.64,34.25,33.20,33.75,112758715
14-Mar-22,34.22,34.71,33.46,33.69,72323455
11-Mar-22,34.81,35.07,33.77,34.03,113452155
10-Mar-22,34.46,34.69,33.17,34.68,170674109
09-Mar-22,33.69,35.59,33.53,34.94,216076721
08-Mar-22,32.87,33.66,32.39,33.31,169839465
07-Mar-22,34.61,34.61,32.75,32.88,117779299
04-Mar-22,35.10,35.18,33.76,34.69,139575149
03-Mar-22,34.45,35.58,34.31,35.09,135926219
02-Mar-22,34.83,35.06,34.37,34.50,87258995
25-Feb-22,33.86,34.77,33.81,34.77,116196989
24-Feb-22,34.01,34.25,32.89,33.80,204550703
23-Feb-22,34.70,35.31,34.52,34.84,180523410
22-Feb-22,33.91,34.81,33.66,34.11,108556028
21-Feb-22,34.77,34.89,33.80,33.86,85363216
18-Feb-22,35.55,35.55,34.57,34.65,126579294
17-Feb-22,35.50,35.65,34.84,35.18,120646449
16-Feb-22,36.14,36.89,35.06,35.17,301938824
15-Feb-22,33.67,35.50,33.21,35.50,323130217
14-Feb-22,33.36,33.99,32.98,33.42,127518716
11-Feb-22,34.12,34.50,33.17,33.33,124494240
10-Feb-22,34.00,34.47,33.61,33.99,121388282
09-Feb-22,33.25,34.14,32.29,33.99,245562893
08-Feb-22,33.30,33.46,32.87,33.15,76643573
07-Feb-22,33.70,33.75,33.07,33.46,118070272
04-Feb-22,34.04,34.26,33.41,33.69,109061653
03-Feb-22,33.75,34.53,33.52,34.34,113507086
02-Feb-22,34.64,35.07,33.13,33.88,228657769
01-Feb-22,35.41,35.46,34.44,34.62,98021991
31-Jan-22,35.49,35.65,34.65,35.29,133481327
28-Jan-22,34.75,35.53,34.63,35.43,110730840
27-Jan-22,35.60,36.20,34.67,34.90,161766304
26-Jan-22,34.66,35.45,34.35,35.10,218156199
25-Jan-22,33.01,34.24,32.98,34.03,106640869
24-Jan-22,34.00,34.53,33.15,33.31,158942461
21-Jan-22,33.57,34.45,33.25,33.99,146612580
20-Jan-22,33.06,33.78,32.90,33.45,149973060
19-Jan-22,31.93,33.39,31.90,33.04,163431592
18-Jan-22,31.50,32.03,31.30,31.70,109691736
17-Jan-22,31.46,31.94,31.07,31.69,68130700
14-Jan-22,31.35,31.82,30.91,31.61,129129870
13-Jan-22,31.41,32.34,30.91,31.42,200615005
12-Jan-22,30.54,31.58,29.64,31.41,176064828
11-Jan-22,29.41,30.17,29.38,29.84,164341123
10-Jan-22,30.30,30.76,29.20,29.48,254168272
07-Jan-22,31.50,31.83,30.29,30.36,278347662
06-Jan-22,31.97,32.01,31.54,31.75,134432392
05-Jan-22,31.79,32.02,31.33,31.80,221775112
04-Jan-22,32.62,32.62,31.60,31.93,122179894
03-Jan-22,33.44,34.19,32.48,32.63,120829182
30-Dec-21,33.19,33.83,32.96,33.41,101746413
29-Dec-21,33.39,33.59,32.91,33.00,73350891
28-Dec-21,33.31,33.42,32.88,33.40,58526180
27-Dec-21,33.53,33.63,33.02,33.23,50423588
23-Dec-21,33.74,33.82,33.11,33.25,97519713
22-Dec-21,33.18,33.68,32.74,33.68,144694384
21-Dec-21,32.89,33.45,32.69,32.94,115944021
20-Dec-21,33.47,33.67,32.11,32.78,134466196
17-Dec-21,33.18,33.82,32.58,33.82,349248432

*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