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
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	-1,56%	-0,60	37,90	38,37	37,49	38,37	181M	15.730
23/12/2019	7,00%	2,52	38,50	35,98	35,88	38,50	229M	19.680
20/12/2019	0,31%	0,11	35,98	35,87	35,29	36,02	172M	14.731
19/12/2019	1,36%	0,48	35,87	35,39	34,96	35,90	165M	14.663
18/12/2019	-1,50%	-0,54	35,39	35,41	34,17	35,45	282M	20.726
17/12/2019	-0,88%	-0,32	35,93	36,20	35,51	36,49	143M	14.794
16/12/2019	0,81%	0,29	36,25	35,94	35,77	36,50	480M	28.808
13/12/2019	-0,61%	-0,22	35,96	36,20	35,86	36,34	178M	16.519
12/12/2019	0,30%	0,11	36,18	36,11	35,84	36,29	162M	11.573
11/12/2019	0,78%	0,28	36,07	35,85	35,66	36,10	123M	9.502
10/12/2019	0,06%	0,02	35,79	35,76	35,51	36,05	81M	7.609
09/12/2019	-0,14%	-0,05	35,77	35,85	35,66	36,08	106M	10.346
06/12/2019	0,48%	0,17	35,82	35,70	35,70	36,42	211M	22.484
05/12/2019	0,00%	0,00	35,65	35,65	35,42	35,85	125M	11.407
04/12/2019	0,56%	0,20	35,65	35,65	35,30	35,78	106M	7.345
03/12/2019	0,80%	0,28	35,45	35,18	35,05	35,70	113M	10.291
02/12/2019	0,98%	0,34	35,17	35,15	34,65	35,36	90M	8.916
29/11/2019	0,69%	0,24	34,83	34,58	34,47	35,05	86M	11.110
28/11/2019	-0,12%	-0,04	34,59	34,46	34,25	35,00	58M	5.754
27/11/2019	-0,14%	-0,05	34,63	34,40	34,14	34,86	91M	11.270
26/11/2019	-0,60%	-0,21	34,68	34,76	34,25	34,77	160M	10.546
25/11/2019	-1,61%	-0,57	34,89	35,47	34,83	35,47	87M	11.303
22/11/2019	0,17%	0,06	35,46	35,45	35,02	35,65	96M	11.434
21/11/2019	1,43%	0,50	35,40	34,85	34,59	35,70	161M	15.678
19/11/2019	-2,24%	-0,80	34,90	36,15	34,63	36,15	138M	14.931
18/11/2019	-0,28%	-0,10	35,70	36,18	35,52	36,33	146M	11.988
14/11/2019	-1,51%	-0,55	35,80	36,45	35,57	36,66	149M	15.338
13/11/2019	-1,78%	-0,66	36,35	36,97	35,71	36,97	227M	24.256
12/11/2019	-4,74%	-1,84	37,01	39,00	36,80	39,15	256M	16.890
11/11/2019	1,65%	0,63	38,85	38,43	37,92	38,85	116M	12.871
08/11/2019	-4,93%	-1,98	38,22	39,76	37,96	40,10	195M	15.394
07/11/2019	-0,74%	-0,30	40,20	40,50	40,07	41,05	184M	17.138
06/11/2019	1,28%	0,51	40,50	40,30	39,32	41,10	233M	20.565
05/11/2019	-	-	39,99	42,51	39,68	43,05	351M	27.140

Date,Open,High,Low,Close,Volume
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
23-Dec-19,35.98,38.50,35.88,38.50,229024791
20-Dec-19,35.87,36.02,35.29,35.98,171818117
19-Dec-19,35.39,35.90,34.96,35.87,165435621
18-Dec-19,35.41,35.45,34.17,35.39,281605920
17-Dec-19,36.20,36.49,35.51,35.93,143468457
16-Dec-19,35.94,36.50,35.77,36.25,480200761
13-Dec-19,36.20,36.34,35.86,35.96,177676333
12-Dec-19,36.11,36.29,35.84,36.18,161565696
11-Dec-19,35.85,36.10,35.66,36.07,122937916
10-Dec-19,35.76,36.05,35.51,35.79,80656624
09-Dec-19,35.85,36.08,35.66,35.77,105773457
06-Dec-19,35.70,36.42,35.70,35.82,210648194
05-Dec-19,35.65,35.85,35.42,35.65,124830318
04-Dec-19,35.65,35.78,35.30,35.65,105931859
03-Dec-19,35.18,35.70,35.05,35.45,112684697
02-Dec-19,35.15,35.36,34.65,35.17,90201136
29-Nov-19,34.58,35.05,34.47,34.83,86269043
28-Nov-19,34.46,35.00,34.25,34.59,57866195
27-Nov-19,34.40,34.86,34.14,34.63,90774838
26-Nov-19,34.76,34.77,34.25,34.68,159869760
25-Nov-19,35.47,35.47,34.83,34.89,86724757
22-Nov-19,35.45,35.65,35.02,35.46,95634564
21-Nov-19,34.85,35.70,34.59,35.40,160641825
19-Nov-19,36.15,36.15,34.63,34.90,138237966
18-Nov-19,36.18,36.33,35.52,35.70,145500847
14-Nov-19,36.45,36.66,35.57,35.80,148993778
13-Nov-19,36.97,36.97,35.71,36.35,227445951
12-Nov-19,39.00,39.15,36.80,37.01,255546806
11-Nov-19,38.43,38.85,37.92,38.85,116427504
08-Nov-19,39.76,40.10,37.96,38.22,194836583
07-Nov-19,40.50,41.05,40.07,40.20,184313542
06-Nov-19,40.30,41.10,39.32,40.50,232885307
05-Nov-19,42.51,43.05,39.68,39.99,350694387

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET3