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
16/09/2021	-0,84%	-0,32	37,69	37,74	37,38	38,06	115M	10.158
15/09/2021	-0,50%	-0,19	38,01	38,36	37,43	38,36	173M	15.200
14/09/2021	1,76%	0,66	38,20	37,64	37,26	38,34	177M	17.764
13/09/2021	3,19%	1,16	37,54	37,37	36,81	38,03	127M	13.515
10/09/2021	0,03%	0,01	36,38	37,00	36,26	37,80	151M	18.017
09/09/2021	6,07%	2,08	36,37	34,72	34,63	36,82	226M	25.379
08/09/2021	-9,29%	-3,51	34,29	37,67	34,24	37,67	353M	35.856
06/09/2021	1,61%	0,60	37,80	37,21	36,97	37,80	97M	11.868
03/09/2021	1,22%	0,45	37,20	37,12	36,41	37,30	238M	17.096
02/09/2021	-4,99%	-1,93	36,75	38,36	36,74	38,36	250M	23.412
01/09/2021	2,79%	1,05	38,68	37,65	37,63	39,39	217M	19.033

31/08/2021	-0,84%	-0,32	37,63	37,93	37,34	38,16	130M	14.077
30/08/2021	-2,27%	-0,88	37,95	38,78	37,71	38,78	127M	12.501
27/08/2021	0,05%	0,02	38,83	38,82	38,33	38,90	74M	8.831
26/08/2021	-0,61%	-0,24	38,81	38,97	38,61	39,57	142M	14.467
25/08/2021	-0,03%	-0,01	39,05	39,13	38,61	39,13	99M	9.757
24/08/2021	3,91%	1,47	39,06	37,95	37,77	39,26	143M	11.889
23/08/2021	-1,42%	-0,54	37,59	38,10	37,30	38,13	160M	20.560
20/08/2021	0,58%	0,22	38,13	37,61	37,55	38,43	123M	10.920
19/08/2021	1,88%	0,70	37,91	36,99	36,58	38,27	130M	13.487
18/08/2021	-1,72%	-0,65	37,21	37,90	36,90	38,20	210M	20.850
17/08/2021	0,26%	0,10	37,86	37,66	37,45	39,02	260M	28.027
16/08/2021	-3,23%	-1,26	37,76	38,86	37,59	39,10	206M	26.052
13/08/2021	-0,48%	-0,19	39,02	39,30	38,20	39,32	121M	15.921
12/08/2021	-1,58%	-0,63	39,21	40,10	38,92	40,19	114M	13.460
11/08/2021	-0,18%	-0,07	39,84	39,89	39,22	40,13	176M	16.736
10/08/2021	-1,38%	-0,56	39,91	40,73	39,84	40,79	104M	12.766
09/08/2021	-1,89%	-0,78	40,47	41,09	40,34	41,38	99M	12.673
06/08/2021	4,09%	1,62	41,25	39,64	39,52	41,53	181M	17.685
05/08/2021	-2,05%	-0,83	39,63	40,91	39,35	40,93	104M	11.379
04/08/2021	-0,17%	-0,07	40,46	40,17	39,78	40,69	89M	12.414
03/08/2021	0,55%	0,22	40,53	40,33	39,46	40,54	150M	15.523
02/08/2021	0,15%	0,06	40,31	40,76	40,31	41,35	173M	16.899
30/07/2021	-4,82%	-2,04	40,25	41,89	39,62	42,29	239M	19.500
29/07/2021	-0,96%	-0,41	42,29	42,82	41,95	43,05	144M	11.345
28/07/2021	0,49%	0,21	42,70	42,41	42,25	43,04	135M	15.758
27/07/2021	0,45%	0,19	42,49	42,05	41,61	42,49	137M	13.871
26/07/2021	-0,05%	-0,02	42,30	42,25	41,85	42,58	98M	8.986
23/07/2021	-2,17%	-0,94	42,32	43,29	41,93	43,40	127M	13.741
22/07/2021	0,19%	0,08	43,26	43,18	42,88	43,60	92M	9.662
21/07/2021	-0,55%	-0,24	43,18	43,47	42,94	43,70	123M	11.826
20/07/2021	-0,18%	-0,08	43,42	43,36	43,04	43,83	136M	10.390
19/07/2021	-1,58%	-0,70	43,50	43,59	42,81	43,59	142M	12.952
16/07/2021	0,52%	0,23	44,20	44,00	43,64	44,40	242M	19.458
15/07/2021	-0,52%	-0,23	43,97	44,10	43,56	44,36	157M	14.603
14/07/2021	1,96%	0,85	44,20	43,55	43,50	44,30	210M	17.957
13/07/2021	-0,62%	-0,27	43,35	44,08	43,08	44,11	228M	17.671
12/07/2021	2,15%	0,92	43,62	42,99	42,89	43,90	192M	20.063
08/07/2021	-0,72%	-0,31	42,70	42,22	41,82	42,90	153M	15.022
07/07/2021	0,87%	0,37	43,01	42,89	42,24	43,06	126M	12.546
06/07/2021	-0,68%	-0,29	42,64	42,46	42,17	42,96	145M	14.221
05/07/2021	-1,45%	-0,63	42,93	43,41	42,60	43,50	204M	13.143
02/07/2021	0,32%	0,14	43,56	43,60	43,25	43,84	119M	11.848
01/07/2021	0,58%	0,25	43,42	43,59	42,87	43,81	174M	14.306
30/06/2021	-1,48%	-0,65	43,17	43,75	42,94	43,86	173M	14.810
29/06/2021	-1,57%	-0,70	43,82	44,59	43,51	44,77	221M	14.322
28/06/2021	0,45%	0,20	44,52	44,16	43,99	44,80	206M	15.619
25/06/2021	-3,42%	-1,57	44,32	46,14	44,06	46,28	338M	31.096
24/06/2021	-1,31%	-0,61	45,89	46,94	45,17	47,00	318M	26.108
23/06/2021	-1,23%	-0,58	46,50	47,05	46,17	48,02	445M	23.625
22/06/2021	-1,03%	-0,49	47,08	48,00	46,05	48,20	573M	37.216
21/06/2021	2,92%	1,35	47,57	46,60	45,45	47,80	534M	31.796
18/06/2021	5,98%	2,61	46,22	47,14	45,93	47,99	1.620M	80.379
17/06/2021	-3,05%	-1,37	43,61	44,80	42,77	45,99	582M	44.891
16/06/2021	0,78%	0,35	44,98	44,91	44,12	46,24	539M	38.682
15/06/2021	-1,52%	-0,69	44,63	45,28	43,25	45,29	553M	40.267
14/06/2021	-0,18%	-0,08	45,32	45,50	44,78	46,17	271M	23.441
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	-	-	31,83	31,25	31,04	33,27	398M	45.035

Date,Open,High,Low,Close,Volume
16-Sep-21,37.74,38.06,37.38,37.69,114904775
15-Sep-21,38.36,38.36,37.43,38.01,172562442
14-Sep-21,37.64,38.34,37.26,38.20,176675250
13-Sep-21,37.37,38.03,36.81,37.54,126988323
10-Sep-21,37.00,37.80,36.26,36.38,151361156
09-Sep-21,34.72,36.82,34.63,36.37,225505977
08-Sep-21,37.67,37.67,34.24,34.29,353461263
06-Sep-21,37.21,37.80,36.97,37.80,97291692
03-Sep-21,37.12,37.30,36.41,37.20,238177881
02-Sep-21,38.36,38.36,36.74,36.75,249801114
01-Sep-21,37.65,39.39,37.63,38.68,216554936
31-Aug-21,37.93,38.16,37.34,37.63,130109264
30-Aug-21,38.78,38.78,37.71,37.95,126883698
27-Aug-21,38.82,38.90,38.33,38.83,74054781
26-Aug-21,38.97,39.57,38.61,38.81,141556994
25-Aug-21,39.13,39.13,38.61,39.05,98570813
24-Aug-21,37.95,39.26,37.77,39.06,143012227
23-Aug-21,38.10,38.13,37.30,37.59,159997876
20-Aug-21,37.61,38.43,37.55,38.13,122534529
19-Aug-21,36.99,38.27,36.58,37.91,129842993
18-Aug-21,37.90,38.20,36.90,37.21,210200099
17-Aug-21,37.66,39.02,37.45,37.86,260348614
16-Aug-21,38.86,39.10,37.59,37.76,206331572
13-Aug-21,39.30,39.32,38.20,39.02,121244938
12-Aug-21,40.10,40.19,38.92,39.21,114236599
11-Aug-21,39.89,40.13,39.22,39.84,176243957
10-Aug-21,40.73,40.79,39.84,39.91,104002824
09-Aug-21,41.09,41.38,40.34,40.47,98503852
06-Aug-21,39.64,41.53,39.52,41.25,181380906
05-Aug-21,40.91,40.93,39.35,39.63,103892542
04-Aug-21,40.17,40.69,39.78,40.46,89207776
03-Aug-21,40.33,40.54,39.46,40.53,150049513
02-Aug-21,40.76,41.35,40.31,40.31,172950790
30-Jul-21,41.89,42.29,39.62,40.25,238685154
29-Jul-21,42.82,43.05,41.95,42.29,144184622
28-Jul-21,42.41,43.04,42.25,42.70,134953040
27-Jul-21,42.05,42.49,41.61,42.49,136642645
26-Jul-21,42.25,42.58,41.85,42.30,97553898
23-Jul-21,43.29,43.40,41.93,42.32,127111841
22-Jul-21,43.18,43.60,42.88,43.26,92250294
21-Jul-21,43.47,43.70,42.94,43.18,122692051
20-Jul-21,43.36,43.83,43.04,43.42,136446863
19-Jul-21,43.59,43.59,42.81,43.50,141857114
16-Jul-21,44.00,44.40,43.64,44.20,241517962
15-Jul-21,44.10,44.36,43.56,43.97,157101072
14-Jul-21,43.55,44.30,43.50,44.20,209584276
13-Jul-21,44.08,44.11,43.08,43.35,228073002
12-Jul-21,42.99,43.90,42.89,43.62,191676184
08-Jul-21,42.22,42.90,41.82,42.70,153102449
07-Jul-21,42.89,43.06,42.24,43.01,126080859
06-Jul-21,42.46,42.96,42.17,42.64,145077513
05-Jul-21,43.41,43.50,42.60,42.93,204107206
02-Jul-21,43.60,43.84,43.25,43.56,118747587
01-Jul-21,43.59,43.81,42.87,43.42,173841499
30-Jun-21,43.75,43.86,42.94,43.17,173088539
29-Jun-21,44.59,44.77,43.51,43.82,220585478
28-Jun-21,44.16,44.80,43.99,44.52,206363820
25-Jun-21,46.14,46.28,44.06,44.32,338049875
24-Jun-21,46.94,47.00,45.17,45.89,317694725
23-Jun-21,47.05,48.02,46.17,46.50,445177760
22-Jun-21,48.00,48.20,46.05,47.08,572776783
21-Jun-21,46.60,47.80,45.45,47.57,534309070
18-Jun-21,47.14,47.99,45.93,46.22,1620480020
17-Jun-21,44.80,45.99,42.77,43.61,582448475
16-Jun-21,44.91,46.24,44.12,44.98,538513280
15-Jun-21,45.28,45.29,43.25,44.63,553050723
14-Jun-21,45.50,46.17,44.78,45.32,271265152
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ELET3

cotações, gráficos e mais...