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
11/06/2021	0,18%	0,08	45,40	45,58	43,96	45,58	237M	19.464
10/06/2021	0,22%	0,10	45,32	45,72	44,86	46,58	219M	19.586
09/06/2021	-0,02%	-0,01	45,22	45,52	45,15	46,22	185M	15.386
08/06/2021	-2,48%	-1,15	45,23	46,07	44,80	46,36	240M	21.141
07/06/2021	1,69%	0,77	46,38	45,59	45,55	47,15	244M	21.807
04/06/2021	1,36%	0,61	45,61	44,90	44,76	45,88	131M	13.696
02/06/2021	0,38%	0,17	45,00	45,27	44,78	45,59	131M	12.296
01/06/2021	2,26%	0,99	44,83	44,14	44,03	45,57	266M	29.324
31/05/2021	1,65%	0,71	43,84	43,27	42,76	43,84	177M	13.520
28/05/2021	0,28%	0,12	43,13	42,92	42,72	43,42	198M	17.543
27/05/2021	-0,46%	-0,20	43,01	43,21	42,69	43,57	215M	15.358

26/05/2021	0,14%	0,06	43,21	43,19	42,56	43,93	314M	20.405
25/05/2021	2,08%	0,88	43,15	42,46	41,70	43,26	315M	28.296
24/05/2021	1,25%	0,52	42,27	42,29	41,75	42,69	219M	23.580
21/05/2021	0,12%	0,05	41,75	41,35	40,80	42,25	283M	22.726
20/05/2021	-1,88%	-0,80	41,70	43,21	40,80	43,39	692M	53.553
19/05/2021	4,17%	1,70	42,50	41,16	40,71	43,00	684M	57.629
18/05/2021	3,03%	1,20	40,80	39,77	39,08	41,17	535M	42.248
17/05/2021	-0,60%	-0,24	39,60	39,95	38,53	40,19	442M	35.175
14/05/2021	-0,67%	-0,27	39,84	40,40	38,51	40,73	316M	27.316
13/05/2021	6,90%	2,59	40,11	38,69	37,79	40,28	391M	38.354
12/05/2021	-5,18%	-2,05	37,52	39,48	37,45	39,97	294M	27.242
11/05/2021	6,54%	2,43	39,57	36,89	36,54	39,85	360M	34.911
10/05/2021	-1,75%	-0,66	37,14	37,94	36,92	37,99	143M	13.354
07/05/2021	2,94%	1,08	37,80	37,20	36,63	37,80	191M	19.456
06/05/2021	3,88%	1,37	36,72	35,13	35,01	37,69	301M	25.884
05/05/2021	0,31%	0,11	35,35	35,51	34,90	35,75	169M	15.678
04/05/2021	-4,24%	-1,56	35,24	36,80	34,94	36,89	269M	16.806
03/05/2021	0,03%	0,01	36,80	36,85	36,27	37,17	87M	10.175
30/04/2021	1,55%	0,56	36,79	36,22	36,18	37,37	173M	15.299
29/04/2021	-1,44%	-0,53	36,23	36,75	36,11	36,89	113M	12.636
28/04/2021	1,63%	0,59	36,76	35,87	35,68	36,82	187M	18.713
27/04/2021	-2,85%	-1,06	36,17	37,15	36,07	37,48	188M	21.625
26/04/2021	1,39%	0,51	37,23	37,00	36,54	37,40	162M	18.703
23/04/2021	2,80%	1,00	36,72	35,76	35,60	37,48	256M	27.839
22/04/2021	1,36%	0,48	35,72	35,90	35,21	35,90	117M	11.996
20/04/2021	0,57%	0,20	35,24	35,18	35,13	36,40	241M	18.520
19/04/2021	-1,43%	-0,51	35,04	35,79	34,81	35,79	191M	15.818
16/04/2021	3,95%	1,35	35,55	34,25	33,85	35,99	290M	22.960
15/04/2021	-0,52%	-0,18	34,20	34,49	33,80	34,68	180M	16.011
14/04/2021	-1,09%	-0,38	34,38	34,80	34,24	35,32	196M	21.079
13/04/2021	0,06%	0,02	34,76	34,71	34,05	34,81	164M	19.339
12/04/2021	-2,00%	-0,71	34,74	35,78	34,39	35,87	205M	22.785
09/04/2021	-1,50%	-0,54	35,45	36,30	35,30	36,39	296M	20.933
08/04/2021	0,87%	0,31	35,99	35,76	34,93	36,57	263M	19.975
07/04/2021	1,94%	0,68	35,68	34,87	34,72	36,55	357M	27.342
06/04/2021	1,01%	0,35	35,00	34,70	34,29	35,15	139M	13.984
05/04/2021	3,09%	1,04	34,65	33,79	33,71	35,15	252M	24.515
01/04/2021	-1,93%	-0,66	33,61	34,30	33,45	34,30	80M	9.096
31/03/2021	3,38%	1,12	34,27	33,25	33,11	34,27	145M	13.897
30/03/2021	0,03%	0,01	33,15	33,00	32,78	33,28	144M	13.858
29/03/2021	-1,87%	-0,63	33,14	33,36	32,92	33,87	120M	9.761
26/03/2021	-0,35%	-0,12	33,77	33,95	33,19	34,30	137M	15.141
25/03/2021	4,96%	1,60	33,89	32,99	32,39	34,28	302M	22.760
24/03/2021	-2,15%	-0,71	32,29	33,04	32,15	33,62	135M	14.906
23/03/2021	1,60%	0,52	33,00	32,30	32,19	33,35	125M	12.913
22/03/2021	-2,23%	-0,74	32,48	33,13	32,15	33,20	155M	15.604
19/03/2021	-1,72%	-0,58	33,22	33,97	32,75	34,77	299M	22.732
18/03/2021	0,27%	0,09	33,80	33,77	33,45	34,13	134M	14.212
17/03/2021	2,09%	0,69	33,71	33,60	32,65	33,89	339M	29.945
16/03/2021	0,30%	0,10	33,02	33,08	32,63	33,46	176M	20.346
15/03/2021	3,52%	1,12	32,92	31,82	31,82	33,60	234M	24.161
12/03/2021	0,19%	0,06	31,80	31,37	31,34	32,40	124M	16.569
11/03/2021	0,16%	0,05	31,74	31,99	31,27	32,20	171M	22.592
10/03/2021	1,31%	0,41	31,69	31,87	31,12	32,32	176M	20.138
09/03/2021	-1,73%	-0,55	31,28	31,80	30,70	31,80	220M	26.774
08/03/2021	0,19%	0,06	31,83	31,25	31,04	33,27	398M	45.035
05/03/2021	-0,63%	-0,20	31,77	31,99	31,46	32,55	174M	22.267
04/03/2021	0,79%	0,25	31,97	31,87	31,54	33,25	251M	25.048
03/03/2021	-0,63%	-0,20	31,72	31,57	30,49	32,26	254M	32.088
02/03/2021	1,20%	0,38	31,92	31,08	29,78	32,15	337M	41.421
01/03/2021	-2,68%	-0,87	31,54	33,20	31,41	33,20	295M	29.527
26/02/2021	-3,08%	-1,03	32,41	33,60	32,00	33,93	283M	29.573
25/02/2021	-1,07%	-0,36	33,44	34,48	32,89	34,98	494M	45.366
24/02/2021	3,46%	1,13	33,80	35,00	31,51	35,99	1.221M	91.576
23/02/2021	13,01%	3,76	32,67	29,54	28,89	33,11	1.103M	92.125
22/02/2021	-0,69%	-0,20	28,91	26,80	26,27	29,47	552M	64.987
19/02/2021	-1,32%	-0,39	29,11	29,44	28,81	29,59	154M	19.997
18/02/2021	-1,83%	-0,55	29,50	30,14	29,41	30,19	145M	23.348
17/02/2021	0,03%	0,01	30,05	30,04	29,62	30,15	89M	13.211
12/02/2021	1,21%	0,36	30,04	29,51	29,51	30,15	126M	12.306
11/02/2021	1,40%	0,41	29,68	29,58	29,36	29,95	140M	12.301
10/02/2021	-1,88%	-0,56	29,27	29,83	29,15	29,88	126M	16.404
09/02/2021	0,47%	0,14	29,83	29,63	29,56	30,30	110M	14.660
08/02/2021	-0,37%	-0,11	29,69	29,74	29,21	29,89	137M	16.053
05/02/2021	-0,17%	-0,05	29,80	30,15	29,60	30,49	177M	16.567
04/02/2021	-5,90%	-1,87	29,85	30,35	29,22	30,49	249M	23.057
03/02/2021	1,24%	0,39	31,72	31,72	31,12	32,09	337M	30.868
02/02/2021	1,62%	0,50	31,33	31,61	31,33	32,46	418M	41.098
01/02/2021	7,46%	2,14	30,83	30,60	29,82	31,21	467M	46.696
29/01/2021	-1,85%	-0,54	28,69	28,91	28,20	29,71	259M	28.107
28/01/2021	4,02%	1,13	29,23	28,14	28,02	29,29	217M	25.402
27/01/2021	2,89%	0,79	28,10	27,37	27,32	28,76	487M	59.869
26/01/2021	-9,69%	-2,93	27,31	27,35	26,52	28,36	1.310M	40.540
22/01/2021	-3,39%	-1,06	30,24	30,78	29,02	30,78	440M	43.696
21/01/2021	-5,15%	-1,70	31,30	32,86	30,58	33,15	394M	37.343
20/01/2021	-0,90%	-0,30	33,00	33,50	32,75	33,57	97M	12.440
19/01/2021	-1,65%	-0,56	33,30	34,02	32,55	34,22	186M	23.699
18/01/2021	-0,67%	-0,23	33,86	34,18	33,71	34,67	105M	12.409
15/01/2021	-3,94%	-1,40	34,09	35,09	34,06	35,10	162M	16.342
14/01/2021	3,68%	1,26	35,49	34,27	34,22	35,60	245M	20.817
13/01/2021	-0,52%	-0,18	34,23	34,30	33,63	34,51	188M	15.487
12/01/2021	2,08%	0,70	34,41	33,90	33,73	34,49	195M	26.828
11/01/2021	-3,63%	-1,27	33,71	34,43	33,40	34,87	147M	23.334
08/01/2021	3,16%	1,07	34,98	34,05	34,05	35,09	157M	20.893
07/01/2021	-0,79%	-0,27	33,91	34,70	33,74	34,75	203M	26.295
06/01/2021	-1,53%	-0,53	34,18	34,71	34,00	35,11	168M	24.203
05/01/2021	-2,58%	-0,92	34,71	35,66	34,50	35,66	186M	23.125
04/01/2021	-2,84%	-1,04	35,63	37,04	35,43	37,40	151M	18.313
30/12/2020	0,25%	0,09	36,67	36,73	36,22	36,95	93M	9.365
29/12/2020	-0,11%	-0,04	36,58	36,87	36,43	36,97	83M	12.244
28/12/2020	1,61%	0,58	36,62	36,50	35,94	36,81	110M	13.671
23/12/2020	1,81%	0,64	36,04	35,85	35,54	37,00	195M	16.514
22/12/2020	-1,61%	-0,58	35,40	36,22	35,32	36,50	106M	11.548
21/12/2020	-2,39%	-0,88	35,98	35,60	35,17	36,37	202M	17.645
18/12/2020	0,05%	0,02	36,86	37,19	36,23	37,19	186M	16.920
17/12/2020	-1,50%	-0,56	36,84	37,40	36,57	37,78	354M	30.135
16/12/2020	-3,36%	-1,30	37,40	38,73	36,52	39,13	434M	39.989
15/12/2020	1,49%	0,57	38,70	38,39	38,03	39,15	181M	13.877
14/12/2020	-1,45%	-0,56	38,13	38,85	38,03	39,40	231M	20.342
11/12/2020	5,65%	2,07	38,69	36,36	36,20	39,26	444M	36.176
10/12/2020	1,81%	0,65	36,62	36,08	35,45	37,26	243M	23.092
09/12/2020	0,98%	0,35	35,97	35,74	35,20	36,18	315M	24.110
08/12/2020	5,92%	1,99	35,62	34,97	34,51	36,18	328M	30.948
07/12/2020	-1,81%	-0,62	33,63	34,14	33,25	34,38	148M	17.528
04/12/2020	3,44%	1,14	34,25	33,58	33,47	34,90	263M	28.403
03/12/2020	-0,27%	-0,09	33,11	33,58	32,71	33,68	159M	18.582
02/12/2020	4,37%	1,39	33,20	31,71	31,71	33,56	379M	30.416
01/12/2020	2,41%	0,75	31,81	31,49	30,85	31,84	212M	22.936
30/11/2020	-3,45%	-1,11	31,06	32,03	30,88	32,24	312M	32.102
27/11/2020	-0,59%	-0,19	32,17	32,48	31,95	33,05	127M	15.854
26/11/2020	2,08%	0,66	32,36	31,50	31,20	32,41	116M	12.550
25/11/2020	-1,22%	-0,39	31,70	32,10	31,20	32,26	155M	18.790
24/11/2020	-	-	32,09	31,14	30,86	32,39	243M	25.567

Date,Open,High,Low,Close,Volume
11-Jun-21,45.58,45.58,43.96,45.40,236880883
10-Jun-21,45.72,46.58,44.86,45.32,218501152
09-Jun-21,45.52,46.22,45.15,45.22,185192292
08-Jun-21,46.07,46.36,44.80,45.23,239645565
07-Jun-21,45.59,47.15,45.55,46.38,243889615
04-Jun-21,44.90,45.88,44.76,45.61,130742152
02-Jun-21,45.27,45.59,44.78,45.00,130781575
01-Jun-21,44.14,45.57,44.03,44.83,266105618
31-May-21,43.27,43.84,42.76,43.84,176747608
28-May-21,42.92,43.42,42.72,43.13,197740957
27-May-21,43.21,43.57,42.69,43.01,215004524
26-May-21,43.19,43.93,42.56,43.21,313737377
25-May-21,42.46,43.26,41.70,43.15,315332264
24-May-21,42.29,42.69,41.75,42.27,219046737
21-May-21,41.35,42.25,40.80,41.75,282562303
20-May-21,43.21,43.39,40.80,41.70,692496619
19-May-21,41.16,43.00,40.71,42.50,684412995
18-May-21,39.77,41.17,39.08,40.80,534792869
17-May-21,39.95,40.19,38.53,39.60,442403780
14-May-21,40.40,40.73,38.51,39.84,316186111
13-May-21,38.69,40.28,37.79,40.11,390578841
12-May-21,39.48,39.97,37.45,37.52,293643969
11-May-21,36.89,39.85,36.54,39.57,359777284
10-May-21,37.94,37.99,36.92,37.14,142616319
07-May-21,37.20,37.80,36.63,37.80,190703917
06-May-21,35.13,37.69,35.01,36.72,301345978
05-May-21,35.51,35.75,34.90,35.35,169110112
04-May-21,36.80,36.89,34.94,35.24,269052541
03-May-21,36.85,37.17,36.27,36.80,87002869
30-Apr-21,36.22,37.37,36.18,36.79,172758288
29-Apr-21,36.75,36.89,36.11,36.23,113123372
28-Apr-21,35.87,36.82,35.68,36.76,186508692
27-Apr-21,37.15,37.48,36.07,36.17,188434753
26-Apr-21,37.00,37.40,36.54,37.23,161865373
23-Apr-21,35.76,37.48,35.60,36.72,256239186
22-Apr-21,35.90,35.90,35.21,35.72,116659213
20-Apr-21,35.18,36.40,35.13,35.24,240605590
19-Apr-21,35.79,35.79,34.81,35.04,191109201
16-Apr-21,34.25,35.99,33.85,35.55,290248064
15-Apr-21,34.49,34.68,33.80,34.20,180158029
14-Apr-21,34.80,35.32,34.24,34.38,196393495
13-Apr-21,34.71,34.81,34.05,34.76,164476921
12-Apr-21,35.78,35.87,34.39,34.74,204734519
09-Apr-21,36.30,36.39,35.30,35.45,295597505
08-Apr-21,35.76,36.57,34.93,35.99,263330325
07-Apr-21,34.87,36.55,34.72,35.68,357282908
06-Apr-21,34.70,35.15,34.29,35.00,138865492
05-Apr-21,33.79,35.15,33.71,34.65,251735614
01-Apr-21,34.30,34.30,33.45,33.61,80140400
31-Mar-21,33.25,34.27,33.11,34.27,144831630
30-Mar-21,33.00,33.28,32.78,33.15,143716317
29-Mar-21,33.36,33.87,32.92,33.14,119963368
26-Mar-21,33.95,34.30,33.19,33.77,136800057
25-Mar-21,32.99,34.28,32.39,33.89,301888095
24-Mar-21,33.04,33.62,32.15,32.29,135373951
23-Mar-21,32.30,33.35,32.19,33.00,124810983
22-Mar-21,33.13,33.20,32.15,32.48,155435559
19-Mar-21,33.97,34.77,32.75,33.22,298773420
18-Mar-21,33.77,34.13,33.45,33.80,134167025
17-Mar-21,33.60,33.89,32.65,33.71,339059123
16-Mar-21,33.08,33.46,32.63,33.02,176054628
15-Mar-21,31.82,33.60,31.82,32.92,233964320
12-Mar-21,31.37,32.40,31.34,31.80,124137321
11-Mar-21,31.99,32.20,31.27,31.74,171068781
10-Mar-21,31.87,32.32,31.12,31.69,176269949
09-Mar-21,31.80,31.80,30.70,31.28,220462231
08-Mar-21,31.25,33.27,31.04,31.83,398083619
05-Mar-21,31.99,32.55,31.46,31.77,173800423
04-Mar-21,31.87,33.25,31.54,31.97,251392491
03-Mar-21,31.57,32.26,30.49,31.72,253590232
02-Mar-21,31.08,32.15,29.78,31.92,336505390
01-Mar-21,33.20,33.20,31.41,31.54,295121213
26-Feb-21,33.60,33.93,32.00,32.41,282559785
25-Feb-21,34.48,34.98,32.89,33.44,493960606
24-Feb-21,35.00,35.99,31.51,33.80,1220817753
23-Feb-21,29.54,33.11,28.89,32.67,1102997953
22-Feb-21,26.80,29.47,26.27,28.91,551945680
19-Feb-21,29.44,29.59,28.81,29.11,153537594
18-Feb-21,30.14,30.19,29.41,29.50,145119233
17-Feb-21,30.04,30.15,29.62,30.05,88859055
12-Feb-21,29.51,30.15,29.51,30.04,126342546
11-Feb-21,29.58,29.95,29.36,29.68,140017068
10-Feb-21,29.83,29.88,29.15,29.27,125543434
09-Feb-21,29.63,30.30,29.56,29.83,109776755
08-Feb-21,29.74,29.89,29.21,29.69,137107549
05-Feb-21,30.15,30.49,29.60,29.80,177369878
04-Feb-21,30.35,30.49,29.22,29.85,249045268
03-Feb-21,31.72,32.09,31.12,31.72,337163485
02-Feb-21,31.61,32.46,31.33,31.33,417740874
01-Feb-21,30.60,31.21,29.82,30.83,466833439
29-Jan-21,28.91,29.71,28.20,28.69,259490518
28-Jan-21,28.14,29.29,28.02,29.23,217083091
27-Jan-21,27.37,28.76,27.32,28.10,487228892
26-Jan-21,27.35,28.36,26.52,27.31,1310362508
22-Jan-21,30.78,30.78,29.02,30.24,439928882
21-Jan-21,32.86,33.15,30.58,31.30,393689779
20-Jan-21,33.50,33.57,32.75,33.00,97441948
19-Jan-21,34.02,34.22,32.55,33.30,186352480
18-Jan-21,34.18,34.67,33.71,33.86,104806782
15-Jan-21,35.09,35.10,34.06,34.09,162180323
14-Jan-21,34.27,35.60,34.22,35.49,245089878
13-Jan-21,34.30,34.51,33.63,34.23,188026596
12-Jan-21,33.90,34.49,33.73,34.41,194763367
11-Jan-21,34.43,34.87,33.40,33.71,147076946
08-Jan-21,34.05,35.09,34.05,34.98,156662602
07-Jan-21,34.70,34.75,33.74,33.91,202606702
06-Jan-21,34.71,35.11,34.00,34.18,167628901
05-Jan-21,35.66,35.66,34.50,34.71,185750742
04-Jan-21,37.04,37.40,35.43,35.63,150635195
30-Dec-20,36.73,36.95,36.22,36.67,93380341
29-Dec-20,36.87,36.97,36.43,36.58,82930223
28-Dec-20,36.50,36.81,35.94,36.62,109665196
23-Dec-20,35.85,37.00,35.54,36.04,195178607
22-Dec-20,36.22,36.50,35.32,35.40,105574952
21-Dec-20,35.60,36.37,35.17,35.98,201863427
18-Dec-20,37.19,37.19,36.23,36.86,185582143
17-Dec-20,37.40,37.78,36.57,36.84,353577316
16-Dec-20,38.73,39.13,36.52,37.40,433881855
15-Dec-20,38.39,39.15,38.03,38.70,180992113
14-Dec-20,38.85,39.40,38.03,38.13,230772888
11-Dec-20,36.36,39.26,36.20,38.69,444031779
10-Dec-20,36.08,37.26,35.45,36.62,243397450
09-Dec-20,35.74,36.18,35.20,35.97,314599542
08-Dec-20,34.97,36.18,34.51,35.62,327628414
07-Dec-20,34.14,34.38,33.25,33.63,147914940
04-Dec-20,33.58,34.90,33.47,34.25,262974351
03-Dec-20,33.58,33.68,32.71,33.11,159321638
02-Dec-20,31.71,33.56,31.71,33.20,379066724
01-Dec-20,31.49,31.84,30.85,31.81,211544441
30-Nov-20,32.03,32.24,30.88,31.06,311907722
27-Nov-20,32.48,33.05,31.95,32.17,127169853
26-Nov-20,31.50,32.41,31.20,32.36,116317087
25-Nov-20,32.10,32.26,31.20,31.70,154759823
24-Nov-20,31.14,32.39,30.86,32.09,242555474

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
moedas e criptomoedas
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...