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
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	0,80%	0,35	43,91	43,55	43,49	44,09	260M	20.293
28/04/2025	0,30%	0,13	43,56	43,50	43,33	43,94	355M	25.138
25/04/2025	-1,16%	-0,51	43,43	43,92	43,02	44,20	414M	30.091
24/04/2025	3,34%	1,42	43,94	42,85	42,74	44,03	433M	33.401
23/04/2025	1,09%	0,46	42,52	42,18	42,18	42,90	291M	20.141
22/04/2025	-0,17%	-0,07	42,06	41,90	41,82	42,43	212M	15.084
17/04/2025	2,71%	1,11	42,13	40,59	40,58	42,53	466M	20.556
16/04/2025	-1,72%	-0,72	41,02	41,67	41,02	41,82	553M	28.870
15/04/2025	-1,28%	-0,54	41,74	42,34	41,74	42,39	300M	16.075
14/04/2025	1,98%	0,82	42,28	41,87	41,36	42,30	428M	23.347
11/04/2025	-0,12%	-0,05	41,46	41,90	41,13	41,93	262M	21.069
10/04/2025	-0,26%	-0,11	41,51	41,35	40,88	41,81	274M	24.746
09/04/2025	1,39%	0,57	41,62	40,80	40,50	42,40	376M	36.943
08/04/2025	0,96%	0,39	41,05	40,86	40,66	41,63	374M	25.303
07/04/2025	-0,49%	-0,20	40,66	40,54	39,83	41,38	439M	37.985
04/04/2025	-1,23%	-0,51	40,86	40,97	40,21	41,18	584M	30.940
03/04/2025	1,65%	0,67	41,37	40,77	40,70	41,93	330M	25.599
02/04/2025	-0,22%	-0,09	40,70	40,74	40,43	40,98	495M	28.705
01/04/2025	0,00%	0,00	40,79	40,63	40,53	41,18	343M	24.767
31/03/2025	-0,63%	-0,26	40,79	40,57	40,50	41,13	373M	22.845
28/03/2025	-1,49%	-0,62	41,05	41,30	40,74	41,39	421M	25.122
27/03/2025	0,14%	0,06	41,67	41,86	41,14	41,97	318M	31.729
26/03/2025	-0,55%	-0,23	41,61	42,08	41,23	42,20	275M	28.159
25/03/2025	0,38%	0,16	41,84	41,75	41,66	42,47	241M	18.384
24/03/2025	-0,60%	-0,25	41,68	41,91	41,31	41,94	430M	22.133
21/03/2025	-0,66%	-0,28	41,93	42,24	41,60	42,50	530M	29.750
20/03/2025	0,64%	0,27	42,21	41,96	41,52	42,34	511M	30.639
19/03/2025	3,15%	1,28	41,94	40,73	40,73	42,00	526M	30.709
18/03/2025	0,57%	0,23	40,66	40,60	40,05	40,89	222M	20.536
17/03/2025	0,12%	0,05	40,43	40,38	40,00	40,62	288M	23.166
14/03/2025	1,03%	0,41	40,38	39,59	39,00	40,56	542M	31.412
13/03/2025	2,15%	0,84	39,97	39,13	38,75	40,27	333M	26.040
12/03/2025	0,36%	0,14	39,13	38,93	38,64	39,23	250M	20.981
11/03/2025	-0,71%	-0,28	38,99	39,11	38,42	39,19	228M	25.478
10/03/2025	0,74%	0,29	39,27	38,71	38,67	39,41	414M	21.374
07/03/2025	0,80%	0,31	38,98	38,47	37,95	39,30	299M	22.181
06/03/2025	1,12%	0,43	38,67	38,08	37,92	39,32	296M	25.449
05/03/2025	0,05%	0,02	38,24	38,77	37,88	38,79	250M	20.654
28/02/2025	2,60%	0,97	38,22	38,86	38,17	39,80	1.080M	65.224
27/02/2025	-0,53%	-0,20	37,25	37,47	37,12	37,69	221M	17.309
26/02/2025	-0,48%	-0,18	37,45	37,90	37,05	38,18	260M	21.519
25/02/2025	1,48%	0,55	37,63	36,96	36,90	37,95	239M	19.880
24/02/2025	-1,36%	-0,51	37,08	37,79	36,81	37,83	339M	15.735
21/02/2025	-0,19%	-0,07	37,59	37,78	37,31	37,85	490M	18.041
20/02/2025	-0,69%	-0,26	37,66	37,85	37,34	38,08	198M	16.207
19/02/2025	-0,76%	-0,29	37,92	37,91	37,66	38,19	287M	21.623
18/02/2025	-1,24%	-0,48	38,21	38,64	37,93	38,99	626M	37.713
17/02/2025	3,06%	1,15	38,69	37,72	37,60	38,95	456M	28.939
14/02/2025	3,27%	1,19	37,54	36,54	36,51	37,75	393M	28.856
13/02/2025	1,34%	0,48	36,35	35,75	35,60	36,38	277M	22.873
12/02/2025	-0,53%	-0,19	35,87	35,46	35,26	36,26	505M	39.426
11/02/2025	1,92%	0,68	36,06	35,58	35,40	36,11	210M	15.662
10/02/2025	1,81%	0,63	35,38	35,08	34,98	35,53	235M	16.910
07/02/2025	-2,11%	-0,75	34,75	35,42	34,67	35,64	306M	24.038
06/02/2025	-1,17%	-0,42	35,50	35,80	35,35	36,00	186M	15.411
05/02/2025	-0,53%	-0,19	35,92	36,10	35,60	36,18	229M	17.545
04/02/2025	-1,20%	-0,44	36,11	36,41	35,96	36,55	289M	20.756
03/02/2025	1,27%	0,46	36,55	36,05	35,67	37,08	365M	23.166
31/01/2025	-1,12%	-0,41	36,09	36,57	36,08	36,76	285M	16.673
30/01/2025	3,14%	1,11	36,50	35,42	35,38	36,64	269M	27.999
29/01/2025	-1,64%	-0,59	35,39	36,06	35,36	36,12	200M	17.553
28/01/2025	-0,50%	-0,18	35,98	36,17	35,88	36,36	161M	18.367
27/01/2025	3,40%	1,19	36,16	34,84	34,84	36,17	323M	24.669
24/01/2025	0,26%	0,09	34,97	34,78	34,72	35,21	173M	13.375
23/01/2025	-0,68%	-0,24	34,88	35,19	34,77	35,35	158M	13.370
22/01/2025	-0,31%	-0,11	35,12	35,25	35,12	35,50	165M	16.406
21/01/2025	0,60%	0,21	35,23	35,06	34,91	35,48	137M	17.643
20/01/2025	0,49%	0,17	35,02	34,68	34,49	35,27	162M	13.493
17/01/2025	1,07%	0,37	34,85	34,62	34,22	35,49	489M	17.002
16/01/2025	-1,96%	-0,69	34,48	35,15	34,23	35,24	211M	15.452
15/01/2025	3,14%	1,07	35,17	34,30	34,29	35,24	332M	19.613
14/01/2025	0,38%	0,13	34,10	33,90	33,70	34,15	537M	18.350
13/01/2025	-0,53%	-0,18	33,97	33,98	33,79	34,16	157M	16.315
10/01/2025	-1,01%	-0,35	34,15	34,36	33,67	34,37	333M	24.156
09/01/2025	1,14%	0,39	34,50	34,09	33,98	34,51	225M	14.802
08/01/2025	-0,18%	-0,06	34,11	33,92	33,55	34,35	360M	27.656
07/01/2025	0,56%	0,19	34,17	34,17	33,99	34,40	161M	20.441
06/01/2025	1,28%	0,43	33,98	33,94	33,57	34,15	276M	23.209
03/01/2025	-1,32%	-0,45	33,55	33,87	33,36	34,07	483M	29.773
02/01/2025	-0,38%	-0,13	34,00	34,15	33,73	34,38	370M	34.100
30/12/2024	-2,49%	-0,87	34,13	33,91	33,60	34,24	232M	18.024
27/12/2024	0,11%	0,04	35,00	35,11	34,92	35,36	278M	22.209
26/12/2024	0,60%	0,21	34,96	34,80	34,70	35,30	189M	17.864
23/12/2024	-1,36%	-0,48	34,75	35,10	34,63	35,18	230M	22.096
20/12/2024	1,15%	0,40	35,23	35,44	34,91	35,54	564M	27.140
19/12/2024	1,04%	0,36	34,83	34,50	34,26	35,12	333M	27.803
18/12/2024	-1,96%	-0,69	34,47	34,88	34,20	35,32	623M	50.264
17/12/2024	0,40%	0,14	35,16	35,22	34,77	35,68	426M	37.738
16/12/2024	-	-	35,02	35,51	35,02	36,08	283M	21.034

Date,Open,High,Low,Close,Volume
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
28-Apr-25,43.50,43.94,43.33,43.56,355325050
25-Apr-25,43.92,44.20,43.02,43.43,414110654
24-Apr-25,42.85,44.03,42.74,43.94,432759314
23-Apr-25,42.18,42.90,42.18,42.52,291133179
22-Apr-25,41.90,42.43,41.82,42.06,211610723
17-Apr-25,40.59,42.53,40.58,42.13,466383159
16-Apr-25,41.67,41.82,41.02,41.02,552744855
15-Apr-25,42.34,42.39,41.74,41.74,300197931
14-Apr-25,41.87,42.30,41.36,42.28,428417172
11-Apr-25,41.90,41.93,41.13,41.46,261828208
10-Apr-25,41.35,41.81,40.88,41.51,273927855
09-Apr-25,40.80,42.40,40.50,41.62,376126071
08-Apr-25,40.86,41.63,40.66,41.05,374298336
07-Apr-25,40.54,41.38,39.83,40.66,438584462
04-Apr-25,40.97,41.18,40.21,40.86,583614241
03-Apr-25,40.77,41.93,40.70,41.37,330280524
02-Apr-25,40.74,40.98,40.43,40.70,494945518
01-Apr-25,40.63,41.18,40.53,40.79,342885797
31-Mar-25,40.57,41.13,40.50,40.79,372595951
28-Mar-25,41.30,41.39,40.74,41.05,421225245
27-Mar-25,41.86,41.97,41.14,41.67,318215405
26-Mar-25,42.08,42.20,41.23,41.61,274574029
25-Mar-25,41.75,42.47,41.66,41.84,241287179
24-Mar-25,41.91,41.94,41.31,41.68,430345520
21-Mar-25,42.24,42.50,41.60,41.93,529857076
20-Mar-25,41.96,42.34,41.52,42.21,511397053
19-Mar-25,40.73,42.00,40.73,41.94,526347699
18-Mar-25,40.60,40.89,40.05,40.66,222305386
17-Mar-25,40.38,40.62,40.00,40.43,287962665
14-Mar-25,39.59,40.56,39.00,40.38,542324265
13-Mar-25,39.13,40.27,38.75,39.97,332933583
12-Mar-25,38.93,39.23,38.64,39.13,250243897
11-Mar-25,39.11,39.19,38.42,38.99,227817083
10-Mar-25,38.71,39.41,38.67,39.27,413864794
07-Mar-25,38.47,39.30,37.95,38.98,298663272
06-Mar-25,38.08,39.32,37.92,38.67,295827449
05-Mar-25,38.77,38.79,37.88,38.24,249506848
28-Feb-25,38.86,39.80,38.17,38.22,1080091378
27-Feb-25,37.47,37.69,37.12,37.25,220894750
26-Feb-25,37.90,38.18,37.05,37.45,260472787
25-Feb-25,36.96,37.95,36.90,37.63,239131506
24-Feb-25,37.79,37.83,36.81,37.08,339111747
21-Feb-25,37.78,37.85,37.31,37.59,490377860
20-Feb-25,37.85,38.08,37.34,37.66,197659063
19-Feb-25,37.91,38.19,37.66,37.92,286627471
18-Feb-25,38.64,38.99,37.93,38.21,626347327
17-Feb-25,37.72,38.95,37.60,38.69,456172031
14-Feb-25,36.54,37.75,36.51,37.54,392907016
13-Feb-25,35.75,36.38,35.60,36.35,276737345
12-Feb-25,35.46,36.26,35.26,35.87,504941871
11-Feb-25,35.58,36.11,35.40,36.06,209880863
10-Feb-25,35.08,35.53,34.98,35.38,235329556
07-Feb-25,35.42,35.64,34.67,34.75,305864529
06-Feb-25,35.80,36.00,35.35,35.50,186301116
05-Feb-25,36.10,36.18,35.60,35.92,229103362
04-Feb-25,36.41,36.55,35.96,36.11,288563858
03-Feb-25,36.05,37.08,35.67,36.55,364796288
31-Jan-25,36.57,36.76,36.08,36.09,285226515
30-Jan-25,35.42,36.64,35.38,36.50,268753939
29-Jan-25,36.06,36.12,35.36,35.39,199544509
28-Jan-25,36.17,36.36,35.88,35.98,161252579
27-Jan-25,34.84,36.17,34.84,36.16,322852214
24-Jan-25,34.78,35.21,34.72,34.97,173446873
23-Jan-25,35.19,35.35,34.77,34.88,158216271
22-Jan-25,35.25,35.50,35.12,35.12,164514229
21-Jan-25,35.06,35.48,34.91,35.23,137041879
20-Jan-25,34.68,35.27,34.49,35.02,162082050
17-Jan-25,34.62,35.49,34.22,34.85,488740435
16-Jan-25,35.15,35.24,34.23,34.48,211357971
15-Jan-25,34.30,35.24,34.29,35.17,331772989
14-Jan-25,33.90,34.15,33.70,34.10,536796704
13-Jan-25,33.98,34.16,33.79,33.97,157113325
10-Jan-25,34.36,34.37,33.67,34.15,332907265
09-Jan-25,34.09,34.51,33.98,34.50,225361292
08-Jan-25,33.92,34.35,33.55,34.11,360166048
07-Jan-25,34.17,34.40,33.99,34.17,160715470
06-Jan-25,33.94,34.15,33.57,33.98,276075192
03-Jan-25,33.87,34.07,33.36,33.55,483225276
02-Jan-25,34.15,34.38,33.73,34.00,369850183
30-Dec-24,33.91,34.24,33.60,34.13,232139572
27-Dec-24,35.11,35.36,34.92,35.00,278478724
26-Dec-24,34.80,35.30,34.70,34.96,188737521
23-Dec-24,35.10,35.18,34.63,34.75,230144974
20-Dec-24,35.44,35.54,34.91,35.23,564130468
19-Dec-24,34.50,35.12,34.26,34.83,332991335
18-Dec-24,34.88,35.32,34.20,34.47,622722049
17-Dec-24,35.22,35.68,34.77,35.16,425618522
16-Dec-24,35.51,36.08,35.02,35.02,283177438

*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