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 |
| 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 |
| 27/03/2019 | -7,23% | -2,61 | 33,50 | 35,77 | 33,23 | 35,93 | 171M | 23.807 |
| 26/03/2019 | 4,36% | 1,51 | 36,11 | 35,19 | 35,07 | 36,38 | 208M | 24.579 |
| 25/03/2019 | 2,58% | 0,87 | 34,60 | 33,69 | 33,34 | 35,20 | 167M | 25.569 |
| 22/03/2019 | -4,58% | -1,62 | 33,73 | 34,82 | 33,64 | 35,35 | 208M | 34.474 |
| 21/03/2019 | -1,67% | -0,60 | 35,35 | 36,62 | 34,85 | 37,20 | 172M | 23.182 |
| 20/03/2019 | -2,44% | -0,90 | 35,95 | 37,05 | 35,80 | 37,15 | 110M | 15.326 |
| 19/03/2019 | 0,90% | 0,33 | 36,85 | 36,88 | 36,01 | 37,17 | 96M | 10.821 |
| 18/03/2019 | 0,19% | 0,07 | 36,52 | 36,50 | 36,15 | 36,93 | 81M | 10.284 |
| 15/03/2019 | 3,88% | 1,36 | 36,45 | 35,28 | 35,26 | 36,60 | 130M | 12.340 |
| 14/03/2019 | -0,59% | -0,21 | 35,09 | 35,16 | 34,90 | 35,79 | 69M | 9.121 |
| 13/03/2019 | 1,18% | 0,41 | 35,30 | 34,80 | 34,55 | 36,00 | 113M | 14.494 |
| 12/03/2019 | -1,36% | -0,48 | 34,89 | 35,26 | 34,84 | 35,78 | 81M | 9.202 |
| 11/03/2019 | 2,79% | 0,96 | 35,37 | 34,50 | 34,43 | 36,05 | 150M | 18.292 |
| 08/03/2019 | 3,68% | 1,22 | 34,41 | 33,20 | 32,02 | 34,41 | 226M | 27.320 |
| 07/03/2019 | -5,82% | -2,05 | 33,19 | 35,16 | 33,19 | 35,22 | 188M | 21.001 |
| 06/03/2019 | -1,12% | -0,40 | 35,24 | 35,46 | 34,94 | 35,54 | 71M | 9.936 |
| 01/03/2019 | -3,62% | -1,34 | 35,64 | 37,15 | 35,41 | 38,10 | 177M | 22.578 |
| 28/02/2019 | -5,13% | -2,00 | 36,98 | 39,28 | 36,33 | 39,28 | 310M | 27.909 |
| 27/02/2019 | 4,76% | 1,77 | 38,98 | 37,20 | 36,70 | 40,84 | 337M | 32.313 |
| 26/02/2019 | -0,37% | -0,14 | 37,21 | 37,30 | 36,57 | 37,66 | 100M | 12.935 |
| 25/02/2019 | -1,43% | -0,54 | 37,35 | 37,90 | 37,25 | 38,30 | 90M | 11.436 |
| 22/02/2019 | 3,52% | 1,29 | 37,89 | 36,55 | 36,13 | 38,27 | 197M | 24.634 |
| 21/02/2019 | 4,51% | 1,58 | 36,60 | 35,36 | 34,75 | 36,60 | 195M | 23.578 |
| 20/02/2019 | -1,90% | -0,68 | 35,02 | 36,33 | 35,02 | 36,56 | 216M | 26.605 |
| 19/02/2019 | 0,76% | 0,27 | 35,70 | 34,79 | 33,66 | 36,66 | 279M | 22.411 |
| 18/02/2019 | -2,42% | -0,88 | 35,43 | 36,00 | 35,00 | 36,37 | 123M | 15.118 |
| 15/02/2019 | -2,21% | -0,82 | 36,31 | 37,40 | 36,25 | 37,59 | 156M | 19.247 |
| 14/02/2019 | 0,87% | 0,32 | 37,13 | 37,10 | 36,24 | 37,44 | 203M | 23.197 |
| 13/02/2019 | 2,99% | 1,07 | 36,81 | 36,30 | 35,31 | 37,13 | 144M | 19.951 |
| 12/02/2019 | -0,20% | -0,07 | 35,74 | 36,20 | 35,07 | 36,97 | 181M | 17.920 |
| 11/02/2019 | 0,06% | 0,02 | 35,81 | 35,85 | 34,85 | 36,22 | 90M | 11.776 |
| 08/02/2019 | 1,68% | 0,59 | 35,79 | 35,20 | 34,67 | 35,85 | 113M | 13.562 |
| 07/02/2019 | -1,01% | -0,36 | 35,20 | 35,57 | 34,75 | 37,01 | 123M | 16.754 |
| 06/02/2019 | -3,55% | -1,31 | 35,56 | 36,65 | 35,44 | 37,04 | 120M | 13.896 |
| 05/02/2019 | 0,16% | 0,06 | 36,87 | 37,05 | 36,55 | 37,55 | 115M | 12.572 |
| 04/02/2019 | -2,10% | -0,79 | 36,81 | 37,63 | 36,72 | 37,80 | 96M | 10.901 |
| 01/02/2019 | 0,53% | 0,20 | 37,60 | 37,35 | 36,92 | 37,77 | 103M | 14.067 |
| 31/01/2019 | 0,27% | 0,10 | 37,40 | 38,00 | 37,03 | 38,37 | 211M | 22.659 |
| 30/01/2019 | 1,50% | 0,55 | 37,30 | 37,38 | 35,47 | 38,02 | 225M | 26.488 |
| 29/01/2019 | 7,08% | 2,43 | 36,75 | 34,70 | 34,44 | 38,16 | 434M | 41.268 |
| 28/01/2019 | 1,00% | 0,34 | 34,32 | 33,75 | 33,30 | 34,68 | 123M | 16.757 |
| 24/01/2019 | 2,94% | 0,97 | 33,98 | 32,94 | 32,94 | 33,98 | 184M | 16.911 |
| 23/01/2019 | 2,58% | 0,83 | 33,01 | 32,57 | 32,33 | 33,21 | 142M | 14.604 |
| 22/01/2019 | -0,95% | -0,31 | 32,18 | 32,70 | 31,97 | 33,57 | 179M | 16.207 |
| 21/01/2019 | 0,40% | 0,13 | 32,49 | 32,02 | 31,71 | 33,00 | 103M | 15.128 |
| 18/01/2019 | 4,56% | 1,41 | 32,36 | 31,09 | 31,06 | 32,80 | 150M | 22.785 |
Date,Open,High,Low,Close,Volume
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-19,35.77,35.93,33.23,33.50,170900068
26-Mar-19,35.19,36.38,35.07,36.11,208415898
25-Mar-19,33.69,35.20,33.34,34.60,166981328
22-Mar-19,34.82,35.35,33.64,33.73,208353697
21-Mar-19,36.62,37.20,34.85,35.35,172170787
20-Mar-19,37.05,37.15,35.80,35.95,109620367
19-Mar-19,36.88,37.17,36.01,36.85,96063550
18-Mar-19,36.50,36.93,36.15,36.52,80857384
15-Mar-19,35.28,36.60,35.26,36.45,129830207
14-Mar-19,35.16,35.79,34.90,35.09,68811601
13-Mar-19,34.80,36.00,34.55,35.30,112899275
12-Mar-19,35.26,35.78,34.84,34.89,80889262
11-Mar-19,34.50,36.05,34.43,35.37,150102108
08-Mar-19,33.20,34.41,32.02,34.41,225763319
07-Mar-19,35.16,35.22,33.19,33.19,187588881
06-Mar-19,35.46,35.54,34.94,35.24,71218738
01-Mar-19,37.15,38.10,35.41,35.64,177340963
28-Feb-19,39.28,39.28,36.33,36.98,309860572
27-Feb-19,37.20,40.84,36.70,38.98,336682040
26-Feb-19,37.30,37.66,36.57,37.21,100167392
25-Feb-19,37.90,38.30,37.25,37.35,89827904
22-Feb-19,36.55,38.27,36.13,37.89,197225189
21-Feb-19,35.36,36.60,34.75,36.60,195042535
20-Feb-19,36.33,36.56,35.02,35.02,216260524
19-Feb-19,34.79,36.66,33.66,35.70,278800252
18-Feb-19,36.00,36.37,35.00,35.43,122519370
15-Feb-19,37.40,37.59,36.25,36.31,156357538
14-Feb-19,37.10,37.44,36.24,37.13,202558056
13-Feb-19,36.30,37.13,35.31,36.81,143918256
12-Feb-19,36.20,36.97,35.07,35.74,181117895
11-Feb-19,35.85,36.22,34.85,35.81,89828757
08-Feb-19,35.20,35.85,34.67,35.79,113376893
07-Feb-19,35.57,37.01,34.75,35.20,123165445
06-Feb-19,36.65,37.04,35.44,35.56,120240180
05-Feb-19,37.05,37.55,36.55,36.87,114834968
04-Feb-19,37.63,37.80,36.72,36.81,96421141
01-Feb-19,37.35,37.77,36.92,37.60,103102237
31-Jan-19,38.00,38.37,37.03,37.40,211215419
30-Jan-19,37.38,38.02,35.47,37.30,225285285
29-Jan-19,34.70,38.16,34.44,36.75,433955439
28-Jan-19,33.75,34.68,33.30,34.32,122550732
24-Jan-19,32.94,33.98,32.94,33.98,183589730
23-Jan-19,32.57,33.21,32.33,33.01,141736444
22-Jan-19,32.70,33.57,31.97,32.18,178828283
21-Jan-19,32.02,33.00,31.71,32.49,103250587
18-Jan-19,31.09,32.80,31.06,32.36,149994658
17-Jan-19,30.64,31.69,30.44,30.95,149994658
16-Jan-19,30.01,30.65,29.55,30.65,149994658
15-Jan-19,31.00,31.21,30.01,30.08,149994658
14-Jan-19,30.91,31.49,30.60,30.94,149994658
11-Jan-19,30.90,31.76,30.75,30.96,149994658
10-Jan-19,30.30,31.00,29.91,31.00,149994658
09-Jan-19,31.27,31.33,30.12,30.60,149994658
08-Jan-19,29.20,30.67,28.88,30.48,149994658
07-Jan-19,30.52,30.73,28.88,29.00,149994658
04-Jan-19,31.20,31.24,30.00,30.53,149994658
03-Jan-19,29.64,32.20,29.64,31.00,149994658
02-Jan-19,24.29,29.25,24.16,29.25,149994658
28-Dec-18,24.05,24.75,23.88,24.23,149994658
27-Dec-18,22.51,23.94,22.40,23.93,149994658
26-Dec-18,22.35,22.66,22.05,22.42,149994658
21-Dec-18,23.00,23.06,22.12,22.70,149994658
20-Dec-18,24.13,24.29,22.76,23.10,149994658
19-Dec-18,24.61,24.75,23.17,23.80,149994658
18-Dec-18,24.14,24.90,24.09,24.82,149994658
17-Dec-18,24.70,24.75,23.94,23.97,149994658
14-Dec-18,25.40,25.87,24.24,24.41,149994658
13-Dec-18,25.70,25.70,24.88,24.99,149994658
12-Dec-18,25.99,26.45,25.27,25.27,149994658
11-Dec-18,25.48,26.29,25.21,25.77,149994658
10-Dec-18,25.48,26.00,24.80,24.80,149994658
07-Dec-18,25.00,26.00,24.82,25.29,149994658
06-Dec-18,24.23,24.94,24.03,24.73,149994658
05-Dec-18,24.81,25.01,23.98,24.65,149994658
04-Dec-18,24.60,25.40,24.26,24.36,149994658
03-Dec-18,24.83,25.50,24.60,24.60,149994658
30-Nov-18,26.00,26.00,24.40,24.43,149994658
29-Nov-18,25.60,26.19,25.38,25.77,149994658
28-Nov-18,25.82,26.50,25.35,25.73,149994658
*exoneração de responsabilidade