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
05/11/2025	1,92%	1,09	57,76	56,50	56,42	57,88	674M	33.082
04/11/2025	0,82%	0,46	56,67	56,13	56,03	56,85	336M	21.219
03/11/2025	0,88%	0,49	56,21	55,84	55,53	56,50	309M	22.580
31/10/2025	0,31%	0,17	55,72	55,67	55,36	55,93	427M	16.781
30/10/2025	1,11%	0,61	55,55	54,64	54,57	55,63	323M	18.106
29/10/2025	1,23%	0,67	54,94	54,64	54,36	55,13	306M	24.320
28/10/2025	-0,15%	-0,08	54,27	54,35	54,08	54,76	302M	20.283

27/10/2025	0,37%	0,20	54,35	54,45	54,28	55,02	276M	15.916
24/10/2025	0,09%	0,05	54,15	54,39	53,67	54,48	256M	16.485
23/10/2025	-0,02%	-0,01	54,10	54,16	53,56	54,38	267M	19.099
22/10/2025	-1,49%	-0,82	54,11	55,19	53,84	55,19	292M	18.898
21/10/2025	0,00%	0,00	54,93	54,69	54,51	55,22	297M	18.102
20/10/2025	0,55%	0,30	54,93	54,60	54,36	55,41	477M	28.602
17/10/2025	2,51%	1,34	54,63	52,74	52,65	54,63	1.317M	21.481
16/10/2025	0,45%	0,24	53,29	52,95	52,27	53,52	471M	20.285
15/10/2025	2,33%	1,21	53,05	53,47	52,66	54,13	1.168M	48.121
14/10/2025	-0,37%	-0,19	51,84	51,95	51,41	52,28	525M	20.477
13/10/2025	0,15%	0,08	52,03	52,12	51,89	52,56	245M	16.602
10/10/2025	-0,12%	-0,06	51,95	52,20	51,25	52,33	297M	19.428
09/10/2025	-0,31%	-0,16	52,01	52,56	51,86	52,99	274M	19.328
08/10/2025	1,12%	0,58	52,17	51,70	51,54	52,56	382M	18.929
07/10/2025	-1,62%	-0,85	51,59	52,00	51,24	52,19	622M	18.192
06/10/2025	0,10%	0,05	52,44	52,32	51,90	52,49	218M	11.427
03/10/2025	-0,02%	-0,01	52,39	52,45	51,94	52,63	242M	11.689
02/10/2025	-0,80%	-0,42	52,40	52,84	51,92	52,97	208M	14.627
01/10/2025	0,57%	0,30	52,82	52,82	52,53	53,27	293M	18.275
30/09/2025	-0,30%	-0,16	52,52	53,00	52,28	53,65	430M	24.962
29/09/2025	3,93%	1,99	52,68	51,24	50,83	52,84	593M	35.545
26/09/2025	0,58%	0,29	50,69	50,65	50,35	50,90	189M	7.766
25/09/2025	-0,59%	-0,30	50,40	50,78	50,21	50,90	389M	14.658
24/09/2025	0,00%	0,00	50,70	50,62	50,14	50,70	225M	13.801
23/09/2025	1,93%	0,96	50,70	49,74	49,63	50,88	330M	20.597
22/09/2025	-1,60%	-0,81	49,74	50,08	49,46	50,52	328M	20.947
19/09/2025	3,16%	1,55	50,55	49,54	49,54	50,90	807M	31.935
18/09/2025	0,41%	0,20	49,00	48,70	48,50	49,50	801M	15.326
17/09/2025	1,75%	0,84	48,80	47,72	47,72	49,28	505M	31.986
16/09/2025	0,55%	0,26	47,96	48,22	47,51	48,31	263M	19.819
15/09/2025	3,02%	1,40	47,70	46,54	46,54	48,12	550M	32.648
12/09/2025	0,00%	0,00	46,30	45,62	45,62	46,40	287M	13.572
11/09/2025	1,47%	0,67	46,30	45,73	45,69	46,47	273M	16.914
10/09/2025	0,22%	0,10	45,63	45,31	45,30	46,08	212M	12.814
09/09/2025	0,89%	0,40	45,53	45,25	44,95	45,68	207M	11.975
08/09/2025	-0,90%	-0,41	45,13	45,50	44,85	45,59	162M	14.724
05/09/2025	1,43%	0,64	45,54	45,26	45,05	45,67	321M	22.457
04/09/2025	0,90%	0,40	44,90	44,54	44,43	45,25	411M	17.412
03/09/2025	-1,02%	-0,46	44,50	44,94	44,36	45,07	227M	16.518
02/09/2025	-0,09%	-0,04	44,96	44,46	44,40	45,24	515M	15.409
01/09/2025	-0,04%	-0,02	45,00	45,22	44,65	45,36	237M	14.399
29/08/2025	1,35%	0,60	45,02	44,59	44,32	45,11	561M	31.049
28/08/2025	2,11%	0,92	44,42	43,86	43,50	44,60	384M	32.599
27/08/2025	1,23%	0,53	43,50	42,72	42,55	43,50	207M	14.900
26/08/2025	-0,81%	-0,35	42,97	43,36	42,63	43,36	260M	16.696
25/08/2025	1,50%	0,64	43,32	42,78	42,68	43,55	474M	24.034
22/08/2025	0,68%	0,29	42,68	42,60	42,28	42,96	281M	20.495
21/08/2025	0,64%	0,27	42,39	41,85	41,81	42,53	238M	17.325
20/08/2025	1,32%	0,55	42,12	41,70	41,49	42,16	297M	16.530
19/08/2025	-1,70%	-0,72	41,57	41,86	41,21	41,93	228M	19.306
18/08/2025	-4,43%	-1,96	42,29	42,49	41,96	42,62	250M	17.703
15/08/2025	-0,07%	-0,03	44,25	44,30	43,98	44,38	224M	19.056
14/08/2025	-1,51%	-0,68	44,28	44,85	44,02	44,86	309M	18.453
13/08/2025	-1,19%	-0,54	44,96	45,50	44,47	45,52	316M	25.833
12/08/2025	0,82%	0,37	45,50	45,50	44,93	45,81	380M	30.575
11/08/2025	1,92%	0,85	45,13	44,32	44,25	45,53	644M	40.423
08/08/2025	3,53%	1,51	44,28	42,80	42,77	44,48	640M	47.059
07/08/2025	9,47%	3,70	42,77	41,49	41,30	42,78	1.219M	67.679
06/08/2025	3,50%	1,32	39,07	38,00	37,77	39,35	385M	26.753
05/08/2025	-0,37%	-0,14	37,75	37,73	37,56	38,35	148M	11.580
04/08/2025	0,03%	0,01	37,89	38,25	37,73	38,33	137M	12.483
01/08/2025	0,19%	0,07	37,88	38,03	37,59	38,55	176M	17.604
31/07/2025	-0,94%	-0,36	37,81	37,88	37,62	38,02	135M	8.581
30/07/2025	0,98%	0,37	38,17	37,60	37,57	38,54	190M	16.527
29/07/2025	0,51%	0,19	37,80	37,74	37,50	38,09	166M	12.411
28/07/2025	-1,39%	-0,53	37,61	38,31	37,42	38,44	256M	13.487
25/07/2025	-0,81%	-0,31	38,14	38,50	37,91	38,61	175M	13.672
24/07/2025	-0,85%	-0,33	38,45	38,68	38,38	38,74	302M	13.144
23/07/2025	0,36%	0,14	38,78	38,58	38,55	38,97	175M	9.267
22/07/2025	-1,10%	-0,43	38,64	39,13	38,55	39,45	172M	13.013
21/07/2025	0,28%	0,11	39,07	39,22	38,83	39,25	140M	10.122
18/07/2025	-0,46%	-0,18	38,96	38,75	38,65	39,25	489M	13.984
17/07/2025	-0,05%	-0,02	39,14	39,08	38,82	39,35	153M	16.351
16/07/2025	-0,33%	-0,13	39,16	39,38	38,80	39,38	168M	11.963
15/07/2025	1,47%	0,57	39,29	38,96	38,55	39,29	186M	15.481
14/07/2025	-1,50%	-0,59	38,72	39,28	38,56	39,39	215M	12.910
11/07/2025	-0,28%	-0,11	39,31	39,29	39,01	39,76	239M	12.397
10/07/2025	-0,71%	-0,28	39,42	39,50	39,06	39,73	186M	17.083
09/07/2025	-0,28%	-0,11	39,70	39,86	39,45	39,86	232M	15.949
08/07/2025	-0,72%	-0,29	39,81	40,16	39,45	40,16	142M	12.886
07/07/2025	-2,10%	-0,86	40,10	40,95	39,94	41,07	233M	15.174
04/07/2025	0,29%	0,12	40,96	40,84	40,64	41,25	79M	7.084
03/07/2025	1,85%	0,74	40,84	40,10	40,03	41,23	173M	10.901
02/07/2025	-0,82%	-0,33	40,10	40,67	39,68	40,67	258M	18.938
01/07/2025	1,84%	0,73	40,43	40,40	40,14	40,69	130M	12.685
27/06/2025	-0,43%	-0,17	39,70	39,63	39,55	39,93	126M	10.701
26/06/2025	0,30%	0,12	39,87	39,83	39,66	40,20	131M	12.417
25/06/2025	-1,22%	-0,49	39,75	39,95	39,39	40,11	228M	14.173
24/06/2025	0,25%	0,10	40,24	40,24	39,88	40,70	285M	21.994
23/06/2025	0,22%	0,09	40,14	39,89	39,61	40,14	191M	19.023
20/06/2025	-1,23%	-0,50	40,05	40,38	39,55	40,39	813M	31.518
18/06/2025	-2,15%	-0,89	40,55	41,35	40,55	41,38	578M	35.135
17/06/2025	-0,81%	-0,34	41,44	41,79	41,31	41,99	257M	21.249
16/06/2025	1,16%	0,48	41,78	41,50	41,42	42,15	245M	15.670
13/06/2025	-0,29%	-0,12	41,30	41,01	40,81	41,45	224M	20.231
12/06/2025	0,56%	0,23	41,42	40,85	40,72	41,42	350M	25.883
11/06/2025	-0,12%	-0,05	41,19	41,17	40,73	41,52	284M	23.547
10/06/2025	0,54%	0,22	41,24	41,29	41,02	41,60	354M	22.377
09/06/2025	-0,70%	-0,29	41,02	41,09	40,27	41,19	299M	19.265
06/06/2025	-0,19%	-0,08	41,31	41,35	41,08	41,61	249M	15.515
05/06/2025	-0,31%	-0,13	41,39	41,77	41,32	41,95	213M	14.740
04/06/2025	-0,46%	-0,19	41,52	41,90	41,33	42,13	199M	14.912
03/06/2025	0,36%	0,15	41,71	41,64	41,41	41,99	198M	20.168
02/06/2025	-0,95%	-0,40	41,56	42,32	41,33	42,32	298M	18.541
30/05/2025	-0,17%	-0,07	41,96	42,41	41,80	42,50	361M	19.763
29/05/2025	0,94%	0,39	42,03	41,43	41,43	42,22	221M	19.795
28/05/2025	-1,54%	-0,65	41,64	42,23	41,47	42,24	228M	18.977
27/05/2025	1,34%	0,56	42,29	42,50	42,10	42,65	350M	26.581
26/05/2025	0,07%	0,03	41,73	41,70	41,63	42,15	88M	8.058
23/05/2025	0,63%	0,26	41,70	41,28	40,67	41,77	178M	16.337
22/05/2025	0,31%	0,13	41,44	41,50	41,21	42,40	312M	22.840
21/05/2025	-1,17%	-0,49	41,31	41,50	40,75	41,74	362M	25.700
20/05/2025	-0,95%	-0,40	41,80	42,09	41,57	42,16	228M	24.688
19/05/2025	0,86%	0,36	42,20	41,84	41,40	42,60	296M	21.540
16/05/2025	0,12%	0,05	41,84	41,56	40,96	41,86	609M	27.699
15/05/2025	-3,22%	-1,39	41,79	41,90	41,12	42,13	651M	38.012
14/05/2025	-0,35%	-0,15	43,18	43,03	42,85	43,40	195M	14.821
13/05/2025	1,00%	0,43	43,33	42,83	42,83	43,74	283M	22.037
12/05/2025	-1,33%	-0,58	42,90	43,54	42,33	43,76	266M	19.698
09/05/2025	0,14%	0,06	43,48	43,27	43,16	44,06	291M	25.777
08/05/2025	1,26%	0,54	43,42	43,46	43,06	44,21	397M	30.100
07/05/2025	-0,56%	-0,24	42,88	43,30	42,54	43,32	161M	15.609
06/05/2025	-0,19%	-0,08	43,12	43,29	42,87	43,49	251M	17.767
05/05/2025	-2,90%	-1,29	43,20	44,36	42,90	44,36	329M	24.687
02/05/2025	1,23%	0,54	44,49	43,64	43,18	44,49	354M	11.791
30/04/2025	0,09%	0,04	43,95	42,80	42,70	44,06	440M	32.994
29/04/2025	-	-	43,91	43,55	43,49	44,09	260M	20.293

Date,Open,High,Low,Close,Volume
05-Nov-25,56.50,57.88,56.42,57.76,674392461
04-Nov-25,56.13,56.85,56.03,56.67,336489990
03-Nov-25,55.84,56.50,55.53,56.21,309404671
31-Oct-25,55.67,55.93,55.36,55.72,427127722
30-Oct-25,54.64,55.63,54.57,55.55,322792381
29-Oct-25,54.64,55.13,54.36,54.94,306168438
28-Oct-25,54.35,54.76,54.08,54.27,302084762
27-Oct-25,54.45,55.02,54.28,54.35,276093185
24-Oct-25,54.39,54.48,53.67,54.15,255842795
23-Oct-25,54.16,54.38,53.56,54.10,266770155
22-Oct-25,55.19,55.19,53.84,54.11,291940114
21-Oct-25,54.69,55.22,54.51,54.93,296575661
20-Oct-25,54.60,55.41,54.36,54.93,476554498
17-Oct-25,52.74,54.63,52.65,54.63,1316619249
16-Oct-25,52.95,53.52,52.27,53.29,471336271
15-Oct-25,53.47,54.13,52.66,53.05,1168354228
14-Oct-25,51.95,52.28,51.41,51.84,524649802
13-Oct-25,52.12,52.56,51.89,52.03,244683291
10-Oct-25,52.20,52.33,51.25,51.95,296847451
09-Oct-25,52.56,52.99,51.86,52.01,273507180
08-Oct-25,51.70,52.56,51.54,52.17,381809786
07-Oct-25,52.00,52.19,51.24,51.59,622073368
06-Oct-25,52.32,52.49,51.90,52.44,217894295
03-Oct-25,52.45,52.63,51.94,52.39,242132411
02-Oct-25,52.84,52.97,51.92,52.40,207540318
01-Oct-25,52.82,53.27,52.53,52.82,293015715
30-Sep-25,53.00,53.65,52.28,52.52,430366010
29-Sep-25,51.24,52.84,50.83,52.68,592804749
26-Sep-25,50.65,50.90,50.35,50.69,189018664
25-Sep-25,50.78,50.90,50.21,50.40,389342301
24-Sep-25,50.62,50.70,50.14,50.70,225223563
23-Sep-25,49.74,50.88,49.63,50.70,329808104
22-Sep-25,50.08,50.52,49.46,49.74,328460735
19-Sep-25,49.54,50.90,49.54,50.55,806925131
18-Sep-25,48.70,49.50,48.50,49.00,800556855
17-Sep-25,47.72,49.28,47.72,48.80,504526281
16-Sep-25,48.22,48.31,47.51,47.96,263066507
15-Sep-25,46.54,48.12,46.54,47.70,550266933
12-Sep-25,45.62,46.40,45.62,46.30,286954583
11-Sep-25,45.73,46.47,45.69,46.30,272696228
10-Sep-25,45.31,46.08,45.30,45.63,212024190
09-Sep-25,45.25,45.68,44.95,45.53,207006781
08-Sep-25,45.50,45.59,44.85,45.13,161933757
05-Sep-25,45.26,45.67,45.05,45.54,321115015
04-Sep-25,44.54,45.25,44.43,44.90,410869114
03-Sep-25,44.94,45.07,44.36,44.50,227265935
02-Sep-25,44.46,45.24,44.40,44.96,514848968
01-Sep-25,45.22,45.36,44.65,45.00,236688333
29-Aug-25,44.59,45.11,44.32,45.02,561345204
28-Aug-25,43.86,44.60,43.50,44.42,383911500
27-Aug-25,42.72,43.50,42.55,43.50,207476221
26-Aug-25,43.36,43.36,42.63,42.97,260215130
25-Aug-25,42.78,43.55,42.68,43.32,474449404
22-Aug-25,42.60,42.96,42.28,42.68,281354329
21-Aug-25,41.85,42.53,41.81,42.39,237593712
20-Aug-25,41.70,42.16,41.49,42.12,296727078
19-Aug-25,41.86,41.93,41.21,41.57,227866969
18-Aug-25,42.49,42.62,41.96,42.29,250054637
15-Aug-25,44.30,44.38,43.98,44.25,224063101
14-Aug-25,44.85,44.86,44.02,44.28,308871646
13-Aug-25,45.50,45.52,44.47,44.96,316063259
12-Aug-25,45.50,45.81,44.93,45.50,380321277
11-Aug-25,44.32,45.53,44.25,45.13,643803134
08-Aug-25,42.80,44.48,42.77,44.28,640287571
07-Aug-25,41.49,42.78,41.30,42.77,1219344108
06-Aug-25,38.00,39.35,37.77,39.07,384748979
05-Aug-25,37.73,38.35,37.56,37.75,148192887
04-Aug-25,38.25,38.33,37.73,37.89,136905453
01-Aug-25,38.03,38.55,37.59,37.88,176013224
31-Jul-25,37.88,38.02,37.62,37.81,135017229
30-Jul-25,37.60,38.54,37.57,38.17,189615522
29-Jul-25,37.74,38.09,37.50,37.80,165619677
28-Jul-25,38.31,38.44,37.42,37.61,256441877
25-Jul-25,38.50,38.61,37.91,38.14,175475947
24-Jul-25,38.68,38.74,38.38,38.45,301622377
23-Jul-25,38.58,38.97,38.55,38.78,174709577
22-Jul-25,39.13,39.45,38.55,38.64,171831569
21-Jul-25,39.22,39.25,38.83,39.07,139771568
18-Jul-25,38.75,39.25,38.65,38.96,488590946
17-Jul-25,39.08,39.35,38.82,39.14,152980263
16-Jul-25,39.38,39.38,38.80,39.16,168465498
15-Jul-25,38.96,39.29,38.55,39.29,185830751
14-Jul-25,39.28,39.39,38.56,38.72,214755189
11-Jul-25,39.29,39.76,39.01,39.31,238516835
10-Jul-25,39.50,39.73,39.06,39.42,185569517
09-Jul-25,39.86,39.86,39.45,39.70,232369711
08-Jul-25,40.16,40.16,39.45,39.81,141675674
07-Jul-25,40.95,41.07,39.94,40.10,232867147
04-Jul-25,40.84,41.25,40.64,40.96,78770784
03-Jul-25,40.10,41.23,40.03,40.84,173465138
02-Jul-25,40.67,40.67,39.68,40.10,258413410
01-Jul-25,40.40,40.69,40.14,40.43,130364849
27-Jun-25,39.63,39.93,39.55,39.70,126237053
26-Jun-25,39.83,40.20,39.66,39.87,130700399
25-Jun-25,39.95,40.11,39.39,39.75,228185927
24-Jun-25,40.24,40.70,39.88,40.24,284690205
23-Jun-25,39.89,40.14,39.61,40.14,191452480
20-Jun-25,40.38,40.39,39.55,40.05,812967973
18-Jun-25,41.35,41.38,40.55,40.55,577741692
17-Jun-25,41.79,41.99,41.31,41.44,256754799
16-Jun-25,41.50,42.15,41.42,41.78,244827569
13-Jun-25,41.01,41.45,40.81,41.30,223586833
12-Jun-25,40.85,41.42,40.72,41.42,349997151
11-Jun-25,41.17,41.52,40.73,41.19,283710397
10-Jun-25,41.29,41.60,41.02,41.24,353937521
09-Jun-25,41.09,41.19,40.27,41.02,299229406
06-Jun-25,41.35,41.61,41.08,41.31,248777447
05-Jun-25,41.77,41.95,41.32,41.39,212658039
04-Jun-25,41.90,42.13,41.33,41.52,199429833
03-Jun-25,41.64,41.99,41.41,41.71,197903270
02-Jun-25,42.32,42.32,41.33,41.56,298448162
30-May-25,42.41,42.50,41.80,41.96,360781364
29-May-25,41.43,42.22,41.43,42.03,220613020
28-May-25,42.23,42.24,41.47,41.64,227572738
27-May-25,42.50,42.65,42.10,42.29,350178285
26-May-25,41.70,42.15,41.63,41.73,87737478
23-May-25,41.28,41.77,40.67,41.70,178193521
22-May-25,41.50,42.40,41.21,41.44,312473706
21-May-25,41.50,41.74,40.75,41.31,362245146
20-May-25,42.09,42.16,41.57,41.80,227712324
19-May-25,41.84,42.60,41.40,42.20,296287839
16-May-25,41.56,41.86,40.96,41.84,609118751
15-May-25,41.90,42.13,41.12,41.79,651314208
14-May-25,43.03,43.40,42.85,43.18,194892905
13-May-25,42.83,43.74,42.83,43.33,282852498
12-May-25,43.54,43.76,42.33,42.90,265801553
09-May-25,43.27,44.06,43.16,43.48,290563462
08-May-25,43.46,44.21,43.06,43.42,396580383
07-May-25,43.30,43.32,42.54,42.88,160977260
06-May-25,43.29,43.49,42.87,43.12,250689070
05-May-25,44.36,44.36,42.90,43.20,329266776
02-May-25,43.64,44.49,43.18,44.49,353776462
30-Apr-25,42.80,44.06,42.70,43.95,440318841
29-Apr-25,43.55,44.09,43.49,43.91,259918341

*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