Cotação atual, histórico e gráfico do papel: ELET3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 5,03% | 1,83 | 38,19 | 36,60 | 36,42 | 38,40 | 320M | 26.109 |
| 17/10/2019 | -0,03% | -0,01 | 36,36 | 36,92 | 35,72 | 37,10 | 235M | 19.755 |
| 16/10/2019 | 4,33% | 1,51 | 36,37 | 34,82 | 34,42 | 36,70 | 236M | 20.959 |
| 15/10/2019 | 1,51% | 0,52 | 34,86 | 34,52 | 34,29 | 35,49 | 193M | 19.001 |
| 14/10/2019 | -1,32% | -0,46 | 34,34 | 34,60 | 34,27 | 35,22 | 132M | 12.047 |
| 11/10/2019 | -1,42% | -0,50 | 34,80 | 35,76 | 34,71 | 35,84 | 197M | 19.285 |
| 10/10/2019 | -0,68% | -0,24 | 35,30 | 36,30 | 35,01 | 37,19 | 180M | 20.053 |
| 09/10/2019 | -1,22% | -0,44 | 35,54 | 36,60 | 35,48 | 36,97 | 131M | 13.870 |
| 08/10/2019 | 0,56% | 0,20 | 35,98 | 36,21 | 35,89 | 37,85 | 225M | 26.202 |
| 07/10/2019 | -7,90% | -3,07 | 35,78 | 38,27 | 35,60 | 38,62 | 189M | 20.461 |
| 04/10/2019 | 1,70% | 0,65 | 38,85 | 38,34 | 37,85 | 38,96 | 101M | 15.138 |
| 03/10/2019 | 1,73% | 0,65 | 38,20 | 37,50 | 37,05 | 38,30 | 119M | 17.497 |
| 02/10/2019 | -4,45% | -1,75 | 37,55 | 38,83 | 37,50 | 38,90 | 242M | 29.315 |
| 01/10/2019 | -2,12% | -0,85 | 39,30 | 40,00 | 39,17 | 40,09 | 87M | 9.210 |
| 30/09/2019 | -0,10% | -0,04 | 40,15 | 40,40 | 39,70 | 40,56 | 110M | 13.213 |
| 27/09/2019 | 0,73% | 0,29 | 40,19 | 39,95 | 39,40 | 40,62 | 122M | 14.247 |
| 26/09/2019 | 0,40% | 0,16 | 39,90 | 39,97 | 39,52 | 40,73 | 190M | 18.280 |
| 25/09/2019 | 0,51% | 0,20 | 39,74 | 39,31 | 38,46 | 39,74 | 154M | 18.262 |
| 24/09/2019 | -2,83% | -1,15 | 39,54 | 41,20 | 39,51 | 41,28 | 143M | 14.052 |
| 23/09/2019 | 1,50% | 0,60 | 40,69 | 40,30 | 39,67 | 40,88 | 137M | 15.886 |
| 20/09/2019 | -5,78% | -2,46 | 40,09 | 41,05 | 40,07 | 41,90 | 407M | 30.116 |
| 19/09/2019 | -2,41% | -1,05 | 42,55 | 43,84 | 41,26 | 44,44 | 225M | 21.270 |
| 18/09/2019 | -1,96% | -0,87 | 43,60 | 44,37 | 43,16 | 44,40 | 136M | 15.099 |
| 17/09/2019 | 1,34% | 0,59 | 44,47 | 43,67 | 43,01 | 44,47 | 136M | 15.040 |
| 16/09/2019 | 0,99% | 0,43 | 43,88 | 43,51 | 42,54 | 44,55 | 157M | 16.686 |
| 13/09/2019 | -3,06% | -1,37 | 43,45 | 44,87 | 43,02 | 45,40 | 113M | 12.606 |
| 12/09/2019 | -1,97% | -0,90 | 44,82 | 45,90 | 44,78 | 46,22 | 160M | 18.633 |
| 11/09/2019 | 2,53% | 1,13 | 45,72 | 44,80 | 44,74 | 45,91 | 105M | 12.258 |
| 10/09/2019 | -0,87% | -0,39 | 44,59 | 44,74 | 43,81 | 44,90 | 109M | 11.880 |
| 09/09/2019 | -0,04% | -0,02 | 44,98 | 44,90 | 44,05 | 45,59 | 126M | 13.555 |
| 06/09/2019 | -2,17% | -1,00 | 45,00 | 46,27 | 44,54 | 46,27 | 128M | 15.470 |
| 05/09/2019 | 0,66% | 0,30 | 46,00 | 45,71 | 45,20 | 46,25 | 139M | 13.034 |
| 04/09/2019 | 2,47% | 1,10 | 45,70 | 45,81 | 44,59 | 45,81 | 127M | 12.713 |
| 03/09/2019 | -3,27% | -1,51 | 44,60 | 46,01 | 44,47 | 46,30 | 155M | 17.826 |
| 02/09/2019 | 0,37% | 0,17 | 46,11 | 46,26 | 45,62 | 46,74 | 97M | 10.527 |
| 30/08/2019 | 1,03% | 0,47 | 45,94 | 45,64 | 45,25 | 46,96 | 212M | 19.833 |
| 29/08/2019 | 2,87% | 1,27 | 45,47 | 44,31 | 43,62 | 45,69 | 176M | 18.701 |
| 28/08/2019 | 3,54% | 1,51 | 44,20 | 42,31 | 41,64 | 44,33 | 162M | 22.577 |
| 27/08/2019 | -2,53% | -1,11 | 42,69 | 43,51 | 42,44 | 44,41 | 181M | 20.696 |
| 26/08/2019 | -3,10% | -1,40 | 43,80 | 45,20 | 43,73 | 46,40 | 152M | 17.136 |
| 23/08/2019 | -3,48% | -1,63 | 45,20 | 46,30 | 45,02 | 47,87 | 200M | 23.968 |
| 22/08/2019 | 4,07% | 1,83 | 46,83 | 45,00 | 43,95 | 47,36 | 357M | 40.544 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,36.60,38.40,36.42,38.19,319820745
17-Oct-19,36.92,37.10,35.72,36.36,234851336
16-Oct-19,34.82,36.70,34.42,36.37,236398385
15-Oct-19,34.52,35.49,34.29,34.86,193458725
14-Oct-19,34.60,35.22,34.27,34.34,131860440
11-Oct-19,35.76,35.84,34.71,34.80,197284451
10-Oct-19,36.30,37.19,35.01,35.30,180266491
09-Oct-19,36.60,36.97,35.48,35.54,130724374
08-Oct-19,36.21,37.85,35.89,35.98,225409283
07-Oct-19,38.27,38.62,35.60,35.78,188558829
04-Oct-19,38.34,38.96,37.85,38.85,101257273
03-Oct-19,37.50,38.30,37.05,38.20,118931445
02-Oct-19,38.83,38.90,37.50,37.55,242316345
01-Oct-19,40.00,40.09,39.17,39.30,86856209
30-Sep-19,40.40,40.56,39.70,40.15,110371807
27-Sep-19,39.95,40.62,39.40,40.19,121595083
26-Sep-19,39.97,40.73,39.52,39.90,189982171
25-Sep-19,39.31,39.74,38.46,39.74,154492992
24-Sep-19,41.20,41.28,39.51,39.54,143412001
23-Sep-19,40.30,40.88,39.67,40.69,137349772
20-Sep-19,41.05,41.90,40.07,40.09,406759793
19-Sep-19,43.84,44.44,41.26,42.55,224979815
18-Sep-19,44.37,44.40,43.16,43.60,136058678
17-Sep-19,43.67,44.47,43.01,44.47,135635161
16-Sep-19,43.51,44.55,42.54,43.88,157326013
13-Sep-19,44.87,45.40,43.02,43.45,113334369
12-Sep-19,45.90,46.22,44.78,44.82,160150534
11-Sep-19,44.80,45.91,44.74,45.72,105160929
10-Sep-19,44.74,44.90,43.81,44.59,109153676
09-Sep-19,44.90,45.59,44.05,44.98,126221280
06-Sep-19,46.27,46.27,44.54,45.00,128351095
05-Sep-19,45.71,46.25,45.20,46.00,138996491
04-Sep-19,45.81,45.81,44.59,45.70,126807125
03-Sep-19,46.01,46.30,44.47,44.60,154527379
02-Sep-19,46.26,46.74,45.62,46.11,96681731
30-Aug-19,45.64,46.96,45.25,45.94,211567101
29-Aug-19,44.31,45.69,43.62,45.47,176234462
28-Aug-19,42.31,44.33,41.64,44.20,161659594
27-Aug-19,43.51,44.41,42.44,42.69,181411004
26-Aug-19,45.20,46.40,43.73,43.80,151866293
23-Aug-19,46.30,47.87,45.02,45.20,200150389
22-Aug-19,45.00,47.36,43.95,46.83,356919204
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-19,33.70,33.97,32.58,33.45,126358212
27-May-19,33.31,33.92,33.20,33.39,126358212
24-May-19,33.24,33.68,33.00,33.03,126358212
23-May-19,32.85,33.63,32.46,32.75,126358212
22-May-19,33.76,33.98,33.00,33.00,126358212
21-May-19,31.95,33.60,31.89,33.60,126358212
20-May-19,31.13,32.10,30.63,32.01,126358212
17-May-19,30.71,31.59,30.39,30.61,126358212
16-May-19,31.72,31.93,30.65,31.03,126358212
15-May-19,31.70,32.28,31.23,31.99,126358212
14-May-19,31.15,32.16,31.13,32.16,126358212
13-May-19,31.35,31.40,30.10,30.10,126358212
10-May-19,32.51,32.60,31.53,31.70,126358212
09-May-19,32.44,32.86,32.07,32.55,126358212
08-May-19,32.50,33.59,32.48,32.90,126358212
07-May-19,32.14,32.51,31.61,32.51,126358212
06-May-19,31.81,32.62,31.60,32.62,126358212
03-May-19,32.35,32.78,32.20,32.20,126358212
02-May-19,32.60,32.60,31.60,32.27,126358212
30-Apr-19,32.77,33.22,31.80,32.70,126358212
29-Apr-19,33.59,34.17,32.88,33.05,126358212
26-Apr-19,33.35,33.60,32.85,33.25,126358212
25-Apr-19,32.41,33.99,32.30,33.23,126358212
24-Apr-19,33.86,34.16,32.16,32.35,126358212
23-Apr-19,32.80,34.32,32.80,33.70,126358212
22-Apr-19,32.80,32.94,32.13,32.60,126358212
18-Apr-19,31.65,33.00,31.44,32.35,126358212
17-Apr-19,32.36,32.63,30.90,31.41,126358212
16-Apr-19,31.95,32.74,31.80,31.92,126358212
15-Apr-19,31.77,32.95,31.47,31.80,126358212
12-Apr-19,32.50,33.61,30.92,31.31,126358212
11-Apr-19,33.95,34.07,32.84,33.04,126358212
10-Apr-19,33.53,34.36,33.53,33.94,126358212
*exoneração de responsabilidade