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
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	3,58%	1,11	32,09	31,14	30,86	32,39	243M	25.567
23/11/2020	-0,74%	-0,23	30,98	31,45	30,78	31,50	132M	16.353
20/11/2020	-0,57%	-0,18	31,21	31,32	30,97	31,67	108M	15.891
19/11/2020	-1,04%	-0,33	31,39	31,75	30,99	32,00	204M	16.974
18/11/2020	-2,49%	-0,81	31,72	32,63	31,39	32,79	208M	27.277
17/11/2020	0,25%	0,08	32,53	32,33	31,95	32,86	284M	24.502
16/11/2020	0,19%	0,06	32,45	32,83	32,32	33,85	218M	21.850
13/11/2020	-0,52%	-0,17	32,39	32,70	32,13	33,06	149M	18.630
12/11/2020	-5,18%	-1,78	32,56	33,91	32,10	34,12	263M	27.133
11/11/2020	-1,12%	-0,39	34,34	34,72	33,95	35,20	117M	11.629
10/11/2020	2,66%	0,90	34,73	33,83	33,65	35,33	183M	19.678
09/11/2020	0,36%	0,12	33,83	35,16	33,48	35,64	176M	23.114
06/11/2020	-0,21%	-0,07	33,71	33,51	33,16	34,08	95M	14.521
05/11/2020	3,81%	1,24	33,78	32,93	32,93	33,89	140M	17.953
04/11/2020	2,49%	0,79	32,54	31,91	31,87	33,20	124M	16.844
03/11/2020	2,22%	0,69	31,75	31,63	31,14	31,95	132M	22.896
30/10/2020	-2,23%	-0,71	31,06	31,66	30,68	31,74	93M	12.247
29/10/2020	-0,19%	-0,06	31,77	31,52	30,44	32,02	138M	19.695
28/10/2020	-2,96%	-0,97	31,83	32,00	31,32	32,36	209M	23.696
27/10/2020	-2,73%	-0,92	32,80	33,85	32,61	34,17	129M	15.913
26/10/2020	1,02%	0,34	33,72	33,75	33,50	34,90	214M	20.690
23/10/2020	0,48%	0,16	33,38	33,22	33,12	33,64	96M	12.075
22/10/2020	1,56%	0,51	33,22	32,67	32,44	33,30	140M	13.994
21/10/2020	1,14%	0,37	32,71	32,42	32,25	32,88	91M	11.111
20/10/2020	0,97%	0,31	32,34	32,25	32,14	32,91	128M	12.801
19/10/2020	-0,12%	-0,04	32,03	32,31	31,82	32,43	121M	16.404
16/10/2020	0,50%	0,16	32,07	32,15	31,34	32,69	192M	26.205
15/10/2020	1,27%	0,40	31,91	31,12	30,92	32,20	100M	14.069
14/10/2020	0,83%	0,26	31,51	31,49	31,27	32,20	119M	14.981
13/10/2020	1,10%	0,34	31,25	31,00	30,80	31,59	111M	14.602
09/10/2020	0,13%	0,04	30,91	30,78	30,67	31,48	125M	16.372
08/10/2020	-1,44%	-0,45	30,87	31,32	30,50	31,44	167M	23.588
07/10/2020	0,19%	0,06	31,32	31,41	30,04	31,60	222M	30.169
06/10/2020	-0,10%	-0,03	31,26	31,82	31,05	32,10	148M	23.804
05/10/2020	5,46%	1,62	31,29	29,70	29,36	31,68	186M	23.433
02/10/2020	-1,95%	-0,59	29,67	30,00	29,62	30,77	123M	12.256
01/10/2020	-0,20%	-0,06	30,26	30,39	29,46	30,47	167M	21.577
30/09/2020	0,50%	0,15	30,32	30,33	30,08	30,62	134M	15.017
29/09/2020	-1,15%	-0,35	30,17	30,58	29,72	31,00	212M	24.781
28/09/2020	-4,71%	-1,51	30,52	32,13	30,21	32,52	238M	27.819
25/09/2020	0,06%	0,02	32,03	31,87	31,45	32,14	72M	8.967
24/09/2020	0,72%	0,23	32,01	32,00	31,80	32,95	155M	15.486
23/09/2020	-2,06%	-0,67	31,78	32,33	31,78	32,66	147M	19.014
22/09/2020	-0,76%	-0,25	32,45	32,84	32,05	33,10	99M	13.329
21/09/2020	0,96%	0,31	32,70	31,77	31,25	32,84	146M	20.038
18/09/2020	-2,73%	-0,91	32,39	33,11	32,04	33,62	180M	20.532
17/09/2020	-0,24%	-0,08	33,30	33,04	32,71	33,48	96M	13.614
16/09/2020	0,85%	0,28	33,38	33,22	33,05	33,73	128M	14.497
15/09/2020	-3,70%	-1,27	33,10	34,54	32,97	35,00	246M	25.186
14/09/2020	-0,09%	-0,03	34,37	34,46	33,72	34,69	149M	16.747
11/09/2020	-1,99%	-0,70	34,40	35,40	33,92	35,48	221M	24.290
10/09/2020	-3,52%	-1,28	35,10	36,54	34,80	37,83	254M	28.247
09/09/2020	0,03%	0,01	36,38	36,57	36,35	37,40	168M	16.504
08/09/2020	-0,22%	-0,08	36,37	35,93	35,63	36,54	107M	12.447
04/09/2020	-0,44%	-0,16	36,45	37,10	35,62	37,12	148M	17.677
03/09/2020	-2,99%	-1,13	36,61	37,81	36,50	38,50	237M	24.588
02/09/2020	3,40%	1,24	37,74	36,60	36,09	37,85	269M	23.966
01/09/2020	2,79%	0,99	36,50	36,10	35,83	36,78	169M	19.564
31/08/2020	-5,28%	-1,98	35,51	37,08	35,51	37,09	257M	22.864
28/08/2020	3,97%	1,43	37,49	36,19	36,19	38,51	429M	37.465
27/08/2020	-0,93%	-0,34	36,06	36,30	35,23	36,99	205M	24.342
26/08/2020	-4,71%	-1,80	36,40	38,04	36,01	38,58	273M	29.919
25/08/2020	2,17%	0,81	38,20	37,70	36,00	39,40	676M	55.385
24/08/2020	9,74%	3,32	37,39	34,50	34,34	37,40	775M	52.286
21/08/2020	7,07%	2,25	34,07	31,85	31,65	35,18	458M	41.026
20/08/2020	0,47%	0,15	31,82	30,80	30,60	31,93	215M	25.281
19/08/2020	-2,79%	-0,91	31,67	32,70	31,33	32,70	199M	24.751
18/08/2020	2,42%	0,77	32,58	32,87	31,55	32,87	230M	31.777
17/08/2020	-6,66%	-2,27	31,81	34,18	31,15	34,27	449M	37.297
14/08/2020	2,10%	0,70	34,08	33,66	32,62	34,40	371M	40.816
13/08/2020	-6,94%	-2,49	33,38	36,46	32,57	36,88	601M	52.166
12/08/2020	-2,13%	-0,78	35,87	36,20	34,72	36,20	348M	37.323
11/08/2020	-1,61%	-0,60	36,65	37,73	36,42	37,94	124M	13.448
10/08/2020	-1,09%	-0,41	37,25	37,66	36,84	37,76	100M	12.785
07/08/2020	-1,00%	-0,38	37,66	37,51	37,18	38,28	127M	15.709
06/08/2020	3,65%	1,34	38,04	36,71	36,66	39,50	405M	31.571
05/08/2020	-0,81%	-0,30	36,70	37,50	36,33	38,50	186M	19.264
04/08/2020	-1,46%	-0,55	37,00	37,36	36,12	37,99	127M	17.163
03/08/2020	1,65%	0,61	37,55	37,36	36,99	37,90	134M	17.095
31/07/2020	-3,17%	-1,21	36,94	38,25	36,72	38,34	165M	18.720
30/07/2020	-4,03%	-1,60	38,15	38,49	37,85	38,63	111M	12.685
29/07/2020	2,19%	0,85	39,75	39,21	38,28	39,86	126M	14.556
28/07/2020	-1,02%	-0,40	38,90	39,60	38,84	39,97	131M	13.845
27/07/2020	3,15%	1,20	39,30	38,11	37,74	39,50	151M	16.856
24/07/2020	-0,94%	-0,36	38,10	38,10	37,52	38,62	170M	16.030
23/07/2020	-1,66%	-0,65	38,46	39,14	37,99	39,35	132M	14.268
22/07/2020	0,90%	0,35	39,11	39,20	38,52	39,68	187M	20.397
21/07/2020	-3,10%	-1,24	38,76	40,20	38,27	40,20	211M	21.603
20/07/2020	-0,99%	-0,40	40,00	40,40	39,41	41,33	226M	19.410
17/07/2020	14,35%	5,07	40,40	35,71	35,60	40,93	777M	58.137
16/07/2020	-1,72%	-0,62	35,33	35,50	35,05	35,76	125M	14.054
15/07/2020	3,30%	1,15	35,95	35,23	35,01	36,28	183M	19.909
14/07/2020	-	-	34,80	35,11	34,52	35,84	101M	13.282

Date,Open,High,Low,Close,Volume
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
23-Nov-20,31.45,31.50,30.78,30.98,131901603
20-Nov-20,31.32,31.67,30.97,31.21,108052709
19-Nov-20,31.75,32.00,30.99,31.39,203725976
18-Nov-20,32.63,32.79,31.39,31.72,208315726
17-Nov-20,32.33,32.86,31.95,32.53,283558419
16-Nov-20,32.83,33.85,32.32,32.45,218030766
13-Nov-20,32.70,33.06,32.13,32.39,148846932
12-Nov-20,33.91,34.12,32.10,32.56,262877767
11-Nov-20,34.72,35.20,33.95,34.34,117471421
10-Nov-20,33.83,35.33,33.65,34.73,183288093
09-Nov-20,35.16,35.64,33.48,33.83,175930739
06-Nov-20,33.51,34.08,33.16,33.71,94563224
05-Nov-20,32.93,33.89,32.93,33.78,140443517
04-Nov-20,31.91,33.20,31.87,32.54,124487826
03-Nov-20,31.63,31.95,31.14,31.75,132042441
30-Oct-20,31.66,31.74,30.68,31.06,93264904
29-Oct-20,31.52,32.02,30.44,31.77,138486321
28-Oct-20,32.00,32.36,31.32,31.83,209356079
27-Oct-20,33.85,34.17,32.61,32.80,128937780
26-Oct-20,33.75,34.90,33.50,33.72,213952346
23-Oct-20,33.22,33.64,33.12,33.38,96432725
22-Oct-20,32.67,33.30,32.44,33.22,140028859
21-Oct-20,32.42,32.88,32.25,32.71,90946514
20-Oct-20,32.25,32.91,32.14,32.34,128476695
19-Oct-20,32.31,32.43,31.82,32.03,121025309
16-Oct-20,32.15,32.69,31.34,32.07,191671227
15-Oct-20,31.12,32.20,30.92,31.91,99570767
14-Oct-20,31.49,32.20,31.27,31.51,119157452
13-Oct-20,31.00,31.59,30.80,31.25,110897114
09-Oct-20,30.78,31.48,30.67,30.91,125395635
08-Oct-20,31.32,31.44,30.50,30.87,166779643
07-Oct-20,31.41,31.60,30.04,31.32,221749595
06-Oct-20,31.82,32.10,31.05,31.26,148360925
05-Oct-20,29.70,31.68,29.36,31.29,186117031
02-Oct-20,30.00,30.77,29.62,29.67,123005324
01-Oct-20,30.39,30.47,29.46,30.26,167287084
30-Sep-20,30.33,30.62,30.08,30.32,134188887
29-Sep-20,30.58,31.00,29.72,30.17,211909689
28-Sep-20,32.13,32.52,30.21,30.52,237982328
25-Sep-20,31.87,32.14,31.45,32.03,71591917
24-Sep-20,32.00,32.95,31.80,32.01,154681476
23-Sep-20,32.33,32.66,31.78,31.78,146967386
22-Sep-20,32.84,33.10,32.05,32.45,98733788
21-Sep-20,31.77,32.84,31.25,32.70,145768305
18-Sep-20,33.11,33.62,32.04,32.39,179827654
17-Sep-20,33.04,33.48,32.71,33.30,95892493
16-Sep-20,33.22,33.73,33.05,33.38,128283621
15-Sep-20,34.54,35.00,32.97,33.10,246271387
14-Sep-20,34.46,34.69,33.72,34.37,149483578
11-Sep-20,35.40,35.48,33.92,34.40,220700761
10-Sep-20,36.54,37.83,34.80,35.10,253730468
09-Sep-20,36.57,37.40,36.35,36.38,167528833
08-Sep-20,35.93,36.54,35.63,36.37,106549697
04-Sep-20,37.10,37.12,35.62,36.45,147612211
03-Sep-20,37.81,38.50,36.50,36.61,236573875
02-Sep-20,36.60,37.85,36.09,37.74,269292205
01-Sep-20,36.10,36.78,35.83,36.50,168966539
31-Aug-20,37.08,37.09,35.51,35.51,257166017
28-Aug-20,36.19,38.51,36.19,37.49,428679001
27-Aug-20,36.30,36.99,35.23,36.06,205023877
26-Aug-20,38.04,38.58,36.01,36.40,273416106
25-Aug-20,37.70,39.40,36.00,38.20,675716979
24-Aug-20,34.50,37.40,34.34,37.39,774891474
21-Aug-20,31.85,35.18,31.65,34.07,458419822
20-Aug-20,30.80,31.93,30.60,31.82,214953591
19-Aug-20,32.70,32.70,31.33,31.67,198612112
18-Aug-20,32.87,32.87,31.55,32.58,230466694
17-Aug-20,34.18,34.27,31.15,31.81,449252086
14-Aug-20,33.66,34.40,32.62,34.08,371079837
13-Aug-20,36.46,36.88,32.57,33.38,600916584
12-Aug-20,36.20,36.20,34.72,35.87,348429028
11-Aug-20,37.73,37.94,36.42,36.65,123945165
10-Aug-20,37.66,37.76,36.84,37.25,100302304
07-Aug-20,37.51,38.28,37.18,37.66,127449349
06-Aug-20,36.71,39.50,36.66,38.04,405279690
05-Aug-20,37.50,38.50,36.33,36.70,185809095
04-Aug-20,37.36,37.99,36.12,37.00,127380023
03-Aug-20,37.36,37.90,36.99,37.55,133830366
31-Jul-20,38.25,38.34,36.72,36.94,164979114
30-Jul-20,38.49,38.63,37.85,38.15,111472784
29-Jul-20,39.21,39.86,38.28,39.75,125677956
28-Jul-20,39.60,39.97,38.84,38.90,130665845
27-Jul-20,38.11,39.50,37.74,39.30,151244262
24-Jul-20,38.10,38.62,37.52,38.10,170311864
23-Jul-20,39.14,39.35,37.99,38.46,131659207
22-Jul-20,39.20,39.68,38.52,39.11,186900154
21-Jul-20,40.20,40.20,38.27,38.76,211408833
20-Jul-20,40.40,41.33,39.41,40.00,225644474
17-Jul-20,35.71,40.93,35.60,40.40,776749922
16-Jul-20,35.50,35.76,35.05,35.33,124732947
15-Jul-20,35.23,36.28,35.01,35.95,182688039
14-Jul-20,35.11,35.84,34.52,34.80,101306271

*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
cotação moedas / Bitcoin
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...