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
01/12/2023	0,61%	0,25	41,11	40,76	40,31	41,38	256M	22.406
30/11/2023	0,29%	0,12	40,86	40,76	40,08	41,09	352M	25.445
29/11/2023	-0,68%	-0,28	40,74	40,96	40,61	41,23	208M	23.515
28/11/2023	-0,68%	-0,28	41,02	41,30	40,67	41,70	197M	18.714
27/11/2023	2,00%	0,81	41,30	40,90	40,38	41,48	312M	26.833
24/11/2023	-1,91%	-0,79	40,49	41,20	40,23	41,20	198M	15.819
23/11/2023	2,05%	0,83	41,28	40,40	40,22	41,47	240M	13.570
22/11/2023	1,25%	0,50	40,45	40,29	39,89	40,78	514M	33.815
21/11/2023	-2,04%	-0,83	39,95	40,49	39,88	40,65	305M	18.925
20/11/2023	0,92%	0,37	40,78	41,07	40,25	41,07	219M	19.325
17/11/2023	-0,74%	-0,30	40,41	40,80	39,86	41,21	347M	25.923

16/11/2023	3,14%	1,24	40,71	39,40	39,40	40,77	493M	46.106
14/11/2023	3,38%	1,29	39,47	38,46	37,96	39,68	495M	39.848
13/11/2023	2,22%	0,83	38,18	37,40	37,25	38,50	338M	24.277
10/11/2023	0,19%	0,07	37,35	37,60	37,10	38,10	326M	23.067
09/11/2023	-0,69%	-0,26	37,28	37,80	37,09	37,93	215M	16.245
08/11/2023	-0,45%	-0,17	37,54	38,00	37,14	38,69	366M	29.394
07/11/2023	1,67%	0,62	37,71	37,20	37,05	38,09	490M	34.830
06/11/2023	0,51%	0,19	37,09	36,92	36,35	37,22	201M	20.715
03/11/2023	2,39%	0,86	36,90	37,00	36,31	37,29	216M	18.658
01/11/2023	3,44%	1,20	36,04	35,00	34,86	36,29	318M	25.777
31/10/2023	1,43%	0,49	34,84	34,45	34,17	34,88	134M	12.100
30/10/2023	0,00%	0,00	34,35	34,89	34,13	35,20	214M	21.939
27/10/2023	-2,19%	-0,77	34,35	35,32	34,05	35,87	286M	25.130
26/10/2023	2,60%	0,89	35,12	34,52	34,36	35,17	167M	15.401
25/10/2023	-1,10%	-0,38	34,23	34,56	33,89	34,66	188M	16.930
24/10/2023	1,26%	0,43	34,61	34,49	34,23	34,89	145M	16.335
23/10/2023	0,21%	0,07	34,18	33,94	33,93	34,75	279M	16.983
20/10/2023	0,89%	0,30	34,11	33,69	33,65	34,55	276M	22.828
19/10/2023	0,12%	0,04	33,81	33,77	33,56	34,51	264M	24.445
18/10/2023	-3,27%	-1,14	33,77	34,52	33,64	34,64	308M	27.054
17/10/2023	-1,97%	-0,70	34,91	35,14	34,71	35,68	195M	25.933
16/10/2023	0,68%	0,24	35,61	35,51	35,21	35,94	140M	14.757
13/10/2023	-3,18%	-1,16	35,37	36,65	35,37	36,74	182M	17.238
11/10/2023	0,72%	0,26	36,53	36,40	35,98	36,57	136M	14.233
10/10/2023	2,31%	0,82	36,27	35,78	35,59	36,40	218M	18.414
09/10/2023	1,87%	0,65	35,45	34,43	34,25	35,74	176M	15.650
06/10/2023	-0,34%	-0,12	34,80	34,56	33,77	34,98	302M	29.158
05/10/2023	-1,36%	-0,48	34,92	35,37	34,65	35,72	289M	21.576
04/10/2023	0,28%	0,10	35,40	35,36	35,01	35,74	167M	14.710
03/10/2023	-2,54%	-0,92	35,30	36,26	35,16	36,35	270M	26.132
02/10/2023	-1,82%	-0,67	36,22	36,80	36,17	36,85	129M	11.908
29/09/2023	1,65%	0,60	36,89	36,61	36,45	36,92	294M	23.879
28/09/2023	2,51%	0,89	36,29	35,35	35,31	36,56	323M	34.415
27/09/2023	-2,21%	-0,80	35,40	36,31	34,89	36,55	351M	30.475
26/09/2023	0,92%	0,33	36,20	36,90	36,20	37,80	647M	44.386
25/09/2023	1,73%	0,61	35,87	35,08	34,94	36,21	237M	16.407
22/09/2023	0,89%	0,31	35,26	35,15	34,73	35,45	231M	21.358
21/09/2023	-3,24%	-1,17	34,95	35,16	34,85	35,79	319M	32.259
20/09/2023	1,95%	0,69	36,12	35,48	35,41	36,33	175M	15.126
19/09/2023	-0,48%	-0,17	35,43	35,81	35,33	35,99	187M	16.343
18/09/2023	-0,39%	-0,14	35,60	35,79	35,35	36,00	146M	14.942
15/09/2023	-2,24%	-0,82	35,74	36,44	35,74	36,59	338M	16.677
14/09/2023	0,30%	0,11	36,56	36,65	36,00	36,89	221M	19.047
13/09/2023	1,59%	0,57	36,45	36,00	35,77	37,26	618M	36.261
12/09/2023	2,08%	0,73	35,88	35,18	35,08	35,88	228M	18.431
11/09/2023	2,27%	0,78	35,15	34,54	34,36	35,23	230M	19.579
08/09/2023	0,59%	0,20	34,37	34,29	33,60	34,53	274M	20.608
06/09/2023	-2,15%	-0,75	34,17	34,93	34,14	34,98	286M	23.047
05/09/2023	-0,88%	-0,31	34,92	35,30	34,71	35,54	329M	27.867
04/09/2023	-0,45%	-0,16	35,23	35,17	34,82	35,85	172M	12.831
01/09/2023	0,37%	0,13	35,39	35,35	35,22	35,86	218M	15.705
31/08/2023	-2,97%	-1,08	35,26	36,35	35,20	36,37	364M	17.754
30/08/2023	-1,01%	-0,37	36,34	36,80	36,24	36,99	183M	13.925
29/08/2023	0,19%	0,07	36,71	36,73	36,28	37,00	155M	16.794
28/08/2023	0,52%	0,19	36,64	36,55	36,14	36,75	197M	16.303
25/08/2023	-2,04%	-0,76	36,45	37,06	36,25	37,08	370M	21.049
24/08/2023	1,39%	0,51	37,21	36,43	36,22	37,65	577M	45.251
23/08/2023	7,31%	2,50	36,70	34,40	34,29	36,74	786M	51.865
22/08/2023	0,97%	0,33	34,20	33,93	33,79	34,28	252M	18.370
21/08/2023	-2,25%	-0,78	33,87	34,55	33,74	34,55	247M	24.743
18/08/2023	0,06%	0,02	34,65	34,85	34,38	34,98	314M	21.071
17/08/2023	2,15%	0,73	34,63	34,01	33,72	34,77	570M	46.642
16/08/2023	-3,56%	-1,25	33,90	35,15	33,46	35,39	1.180M	72.567
15/08/2023	-3,43%	-1,25	35,15	35,50	34,94	35,76	1.079M	65.874
14/08/2023	-1,22%	-0,45	36,40	36,98	36,27	36,98	216M	20.252
11/08/2023	-1,10%	-0,41	36,85	37,44	36,50	37,70	297M	34.242
10/08/2023	0,35%	0,13	37,26	37,25	37,22	37,84	206M	15.380
09/08/2023	0,43%	0,16	37,13	36,64	36,37	38,47	498M	36.290
08/08/2023	1,96%	0,71	36,97	36,34	36,17	37,26	374M	26.889
07/08/2023	-0,41%	-0,15	36,26	36,60	36,02	36,62	238M	18.389
04/08/2023	-0,08%	-0,03	36,41	36,60	36,32	37,46	443M	30.450
03/08/2023	-5,15%	-1,98	36,44	38,30	36,44	38,39	728M	42.481
02/08/2023	0,55%	0,21	38,42	38,03	37,94	38,60	203M	17.033
01/08/2023	-1,14%	-0,44	38,21	38,10	37,70	38,61	277M	18.705
31/07/2023	1,66%	0,63	38,65	38,27	38,12	39,37	325M	21.585
28/07/2023	-0,52%	-0,20	38,02	38,49	37,97	38,78	194M	15.644
27/07/2023	-3,41%	-1,35	38,22	39,62	38,18	39,86	249M	19.894
26/07/2023	2,06%	0,80	39,57	38,51	38,51	39,61	227M	20.028
25/07/2023	-0,26%	-0,10	38,77	39,48	38,62	39,52	275M	27.696
24/07/2023	-0,13%	-0,05	38,87	38,87	38,47	39,20	225M	18.516
21/07/2023	2,88%	1,09	38,92	37,81	37,74	39,04	292M	24.494
20/07/2023	0,05%	0,02	37,83	38,06	37,71	38,24	167M	15.694
19/07/2023	-0,47%	-0,18	37,81	37,70	37,44	38,28	234M	18.649
18/07/2023	-0,73%	-0,28	37,99	38,01	37,69	38,23	195M	16.680
17/07/2023	0,45%	0,17	38,27	38,27	37,82	38,40	225M	20.019
14/07/2023	-2,31%	-0,90	38,10	39,11	38,00	39,11	240M	16.459
13/07/2023	2,01%	0,77	39,00	38,29	38,23	39,18	353M	23.458
12/07/2023	-1,29%	-0,50	38,23	39,25	38,13	39,37	427M	38.192
11/07/2023	-1,40%	-0,55	38,73	39,18	38,22	39,18	251M	26.733
10/07/2023	-0,61%	-0,24	39,28	39,52	39,21	39,78	165M	13.114
07/07/2023	1,36%	0,53	39,52	39,15	38,85	40,17	231M	24.211
06/07/2023	-2,50%	-1,00	38,99	39,90	38,97	39,90	284M	26.413
05/07/2023	1,52%	0,60	39,99	39,41	39,41	40,55	356M	28.982
04/07/2023	-1,53%	-0,61	39,39	40,03	39,14	40,18	232M	20.687
03/07/2023	0,63%	0,25	40,00	39,82	39,61	40,18	235M	20.604
30/06/2023	2,69%	1,04	39,75	39,11	39,00	40,10	369M	31.971
29/06/2023	0,73%	0,28	38,71	38,53	38,31	38,94	214M	18.917
28/06/2023	-0,21%	-0,08	38,43	38,81	38,28	39,06	193M	18.870
27/06/2023	-1,38%	-0,54	38,51	39,16	37,75	39,46	324M	25.871
26/06/2023	-2,57%	-1,03	39,05	39,80	38,76	40,18	294M	22.788
23/06/2023	2,43%	0,95	40,08	39,13	39,00	40,30	235M	19.909
22/06/2023	-1,19%	-0,47	39,13	39,34	38,78	39,80	167M	15.883
21/06/2023	0,53%	0,21	39,60	39,43	39,30	40,13	368M	25.307
20/06/2023	-0,03%	-0,01	39,39	39,43	38,98	39,70	364M	27.237
19/06/2023	1,08%	0,42	39,40	38,98	38,88	39,87	200M	15.020
16/06/2023	-1,96%	-0,78	38,98	39,61	38,92	39,64	707M	32.053
15/06/2023	0,73%	0,29	39,76	39,12	38,87	40,25	378M	28.023
14/06/2023	2,68%	1,03	39,47	38,88	38,56	39,65	742M	40.855
13/06/2023	-1,71%	-0,67	38,44	39,30	38,34	39,48	376M	41.339
12/06/2023	1,45%	0,56	39,11	38,89	38,50	39,38	463M	37.654
09/06/2023	1,39%	0,53	38,55	38,40	38,07	38,95	319M	28.514
07/06/2023	-0,45%	-0,17	38,02	38,51	37,68	38,71	325M	26.146
06/06/2023	4,80%	1,75	38,19	36,62	36,57	38,34	544M	42.653
05/06/2023	0,28%	0,10	36,44	36,61	36,08	36,69	277M	21.564
02/06/2023	2,08%	0,74	36,34	35,99	35,78	36,44	473M	43.121
01/06/2023	0,85%	0,30	35,60	35,30	34,51	35,72	554M	42.217
31/05/2023	1,35%	0,47	35,30	34,74	34,63	35,73	391M	26.886
30/05/2023	0,14%	0,05	34,83	35,07	34,46	35,07	324M	25.038
29/05/2023	-2,03%	-0,72	34,78	35,50	34,64	35,54	188M	16.284
26/05/2023	-1,61%	-0,58	35,50	36,55	35,00	36,55	284M	22.265
25/05/2023	2,85%	1,00	36,08	36,16	35,71	36,79	462M	36.700
24/05/2023	-2,09%	-0,75	35,08	35,64	34,97	36,05	354M	22.403
23/05/2023	-	-	35,83	35,70	35,65	36,50	337M	24.754

Date,Open,High,Low,Close,Volume
01-Dec-23,40.76,41.38,40.31,41.11,255773656
30-Nov-23,40.76,41.09,40.08,40.86,351747022
29-Nov-23,40.96,41.23,40.61,40.74,208391662
28-Nov-23,41.30,41.70,40.67,41.02,197123048
27-Nov-23,40.90,41.48,40.38,41.30,311705370
24-Nov-23,41.20,41.20,40.23,40.49,198181699
23-Nov-23,40.40,41.47,40.22,41.28,239756177
22-Nov-23,40.29,40.78,39.89,40.45,514279921
21-Nov-23,40.49,40.65,39.88,39.95,304647950
20-Nov-23,41.07,41.07,40.25,40.78,218901469
17-Nov-23,40.80,41.21,39.86,40.41,346979848
16-Nov-23,39.40,40.77,39.40,40.71,492843022
14-Nov-23,38.46,39.68,37.96,39.47,495144504
13-Nov-23,37.40,38.50,37.25,38.18,338113963
10-Nov-23,37.60,38.10,37.10,37.35,325740421
09-Nov-23,37.80,37.93,37.09,37.28,214542420
08-Nov-23,38.00,38.69,37.14,37.54,365768865
07-Nov-23,37.20,38.09,37.05,37.71,489960507
06-Nov-23,36.92,37.22,36.35,37.09,200606872
03-Nov-23,37.00,37.29,36.31,36.90,215857045
01-Nov-23,35.00,36.29,34.86,36.04,318302179
31-Oct-23,34.45,34.88,34.17,34.84,134421122
30-Oct-23,34.89,35.20,34.13,34.35,213778147
27-Oct-23,35.32,35.87,34.05,34.35,285821843
26-Oct-23,34.52,35.17,34.36,35.12,167413141
25-Oct-23,34.56,34.66,33.89,34.23,187609829
24-Oct-23,34.49,34.89,34.23,34.61,145055164
23-Oct-23,33.94,34.75,33.93,34.18,279479446
20-Oct-23,33.69,34.55,33.65,34.11,276227709
19-Oct-23,33.77,34.51,33.56,33.81,263980314
18-Oct-23,34.52,34.64,33.64,33.77,307535116
17-Oct-23,35.14,35.68,34.71,34.91,194698385
16-Oct-23,35.51,35.94,35.21,35.61,139523989
13-Oct-23,36.65,36.74,35.37,35.37,181771265
11-Oct-23,36.40,36.57,35.98,36.53,135719334
10-Oct-23,35.78,36.40,35.59,36.27,218247338
09-Oct-23,34.43,35.74,34.25,35.45,175728828
06-Oct-23,34.56,34.98,33.77,34.80,302071940
05-Oct-23,35.37,35.72,34.65,34.92,289477419
04-Oct-23,35.36,35.74,35.01,35.40,167464585
03-Oct-23,36.26,36.35,35.16,35.30,270220375
02-Oct-23,36.80,36.85,36.17,36.22,128834862
29-Sep-23,36.61,36.92,36.45,36.89,293791200
28-Sep-23,35.35,36.56,35.31,36.29,323160531
27-Sep-23,36.31,36.55,34.89,35.40,351098550
26-Sep-23,36.90,37.80,36.20,36.20,646762325
25-Sep-23,35.08,36.21,34.94,35.87,237349184
22-Sep-23,35.15,35.45,34.73,35.26,230542900
21-Sep-23,35.16,35.79,34.85,34.95,319359529
20-Sep-23,35.48,36.33,35.41,36.12,174953891
19-Sep-23,35.81,35.99,35.33,35.43,187068310
18-Sep-23,35.79,36.00,35.35,35.60,146467927
15-Sep-23,36.44,36.59,35.74,35.74,338248233
14-Sep-23,36.65,36.89,36.00,36.56,220852573
13-Sep-23,36.00,37.26,35.77,36.45,617956425
12-Sep-23,35.18,35.88,35.08,35.88,227888142
11-Sep-23,34.54,35.23,34.36,35.15,229833308
08-Sep-23,34.29,34.53,33.60,34.37,273878491
06-Sep-23,34.93,34.98,34.14,34.17,286349188
05-Sep-23,35.30,35.54,34.71,34.92,328546706
04-Sep-23,35.17,35.85,34.82,35.23,171585179
01-Sep-23,35.35,35.86,35.22,35.39,218288020
31-Aug-23,36.35,36.37,35.20,35.26,363647536
30-Aug-23,36.80,36.99,36.24,36.34,183180180
29-Aug-23,36.73,37.00,36.28,36.71,154904601
28-Aug-23,36.55,36.75,36.14,36.64,196675397
25-Aug-23,37.06,37.08,36.25,36.45,369649480
24-Aug-23,36.43,37.65,36.22,37.21,576615308
23-Aug-23,34.40,36.74,34.29,36.70,785564201
22-Aug-23,33.93,34.28,33.79,34.20,252013054
21-Aug-23,34.55,34.55,33.74,33.87,246797625
18-Aug-23,34.85,34.98,34.38,34.65,313610231
17-Aug-23,34.01,34.77,33.72,34.63,569898868
16-Aug-23,35.15,35.39,33.46,33.90,1180309883
15-Aug-23,35.50,35.76,34.94,35.15,1078560035
14-Aug-23,36.98,36.98,36.27,36.40,216242171
11-Aug-23,37.44,37.70,36.50,36.85,297119880
10-Aug-23,37.25,37.84,37.22,37.26,205864834
09-Aug-23,36.64,38.47,36.37,37.13,498443674
08-Aug-23,36.34,37.26,36.17,36.97,373705453
07-Aug-23,36.60,36.62,36.02,36.26,237507638
04-Aug-23,36.60,37.46,36.32,36.41,442518281
03-Aug-23,38.30,38.39,36.44,36.44,727546599
02-Aug-23,38.03,38.60,37.94,38.42,203141878
01-Aug-23,38.10,38.61,37.70,38.21,276594560
31-Jul-23,38.27,39.37,38.12,38.65,324769490
28-Jul-23,38.49,38.78,37.97,38.02,193847622
27-Jul-23,39.62,39.86,38.18,38.22,248577660
26-Jul-23,38.51,39.61,38.51,39.57,227100775
25-Jul-23,39.48,39.52,38.62,38.77,274686500
24-Jul-23,38.87,39.20,38.47,38.87,224932852
21-Jul-23,37.81,39.04,37.74,38.92,292063050
20-Jul-23,38.06,38.24,37.71,37.83,167061806
19-Jul-23,37.70,38.28,37.44,37.81,233948824
18-Jul-23,38.01,38.23,37.69,37.99,195422419
17-Jul-23,38.27,38.40,37.82,38.27,225195125
14-Jul-23,39.11,39.11,38.00,38.10,239673674
13-Jul-23,38.29,39.18,38.23,39.00,352613516
12-Jul-23,39.25,39.37,38.13,38.23,426566518
11-Jul-23,39.18,39.18,38.22,38.73,250843973
10-Jul-23,39.52,39.78,39.21,39.28,165174858
07-Jul-23,39.15,40.17,38.85,39.52,230875054
06-Jul-23,39.90,39.90,38.97,38.99,284449923
05-Jul-23,39.41,40.55,39.41,39.99,356481880
04-Jul-23,40.03,40.18,39.14,39.39,231910220
03-Jul-23,39.82,40.18,39.61,40.00,234672510
30-Jun-23,39.11,40.10,39.00,39.75,369325019
29-Jun-23,38.53,38.94,38.31,38.71,213501790
28-Jun-23,38.81,39.06,38.28,38.43,192558247
27-Jun-23,39.16,39.46,37.75,38.51,323847094
26-Jun-23,39.80,40.18,38.76,39.05,294272354
23-Jun-23,39.13,40.30,39.00,40.08,235180832
22-Jun-23,39.34,39.80,38.78,39.13,166797295
21-Jun-23,39.43,40.13,39.30,39.60,368113984
20-Jun-23,39.43,39.70,38.98,39.39,363936077
19-Jun-23,38.98,39.87,38.88,39.40,199572795
16-Jun-23,39.61,39.64,38.92,38.98,707164146
15-Jun-23,39.12,40.25,38.87,39.76,378343407
14-Jun-23,38.88,39.65,38.56,39.47,741815107
13-Jun-23,39.30,39.48,38.34,38.44,376210177
12-Jun-23,38.89,39.38,38.50,39.11,463096622
09-Jun-23,38.40,38.95,38.07,38.55,319154279
07-Jun-23,38.51,38.71,37.68,38.02,325199288
06-Jun-23,36.62,38.34,36.57,38.19,544271453
05-Jun-23,36.61,36.69,36.08,36.44,276797837
02-Jun-23,35.99,36.44,35.78,36.34,473145590
01-Jun-23,35.30,35.72,34.51,35.60,554472432
31-May-23,34.74,35.73,34.63,35.30,391167650
30-May-23,35.07,35.07,34.46,34.83,324340321
29-May-23,35.50,35.54,34.64,34.78,188077300
26-May-23,36.55,36.55,35.00,35.50,284417116
25-May-23,36.16,36.79,35.71,36.08,462151489
24-May-23,35.64,36.05,34.97,35.08,354171574
23-May-23,35.70,36.50,35.65,35.83,336546152

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ELET3