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
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	-0,88%	-0,31	34,80	35,11	34,52	35,84	101M	13.282
13/07/2020	-3,20%	-1,16	35,11	36,55	35,00	36,62	122M	13.262
10/07/2020	-1,33%	-0,49	36,27	36,11	35,20	37,34	266M	27.832
09/07/2020	8,60%	2,91	36,76	34,00	34,00	38,32	647M	48.051
08/07/2020	1,04%	0,35	33,85	33,77	33,50	34,32	138M	17.484
07/07/2020	2,10%	0,69	33,50	32,84	32,80	34,17	189M	21.314
06/07/2020	0,68%	0,22	32,81	34,00	32,77	34,04	167M	25.319
03/07/2020	1,65%	0,53	32,59	32,06	31,77	32,99	70M	7.166
02/07/2020	-1,72%	-0,56	32,06	32,99	32,04	33,39	118M	13.503
01/07/2020	5,23%	1,62	32,62	31,25	31,25	33,04	215M	25.701
30/06/2020	0,00%	0,00	31,00	30,81	30,54	32,10	148M	19.840
29/06/2020	2,38%	0,72	31,00	30,48	30,35	31,17	107M	13.833
26/06/2020	-0,95%	-0,29	30,28	30,57	29,60	30,77	166M	20.503
25/06/2020	3,87%	1,14	30,57	29,73	29,72	30,75	130M	18.111
24/06/2020	-2,58%	-0,78	29,43	30,15	29,14	30,31	78M	10.595
23/06/2020	-1,60%	-0,49	30,21	31,00	29,95	31,27	104M	13.064
22/06/2020	-0,29%	-0,09	30,70	30,81	30,40	31,35	125M	14.364
19/06/2020	-0,32%	-0,10	30,79	31,20	29,95	31,72	273M	24.630
18/06/2020	-2,56%	-0,81	30,89	31,09	30,89	31,64	150M	17.752
17/06/2020	9,99%	2,88	31,70	29,49	29,48	32,18	433M	43.760
16/06/2020	-0,14%	-0,04	28,82	30,25	28,81	30,25	88M	13.968
15/06/2020	-3,61%	-1,08	28,86	29,39	28,43	29,83	122M	18.419
12/06/2020	-0,50%	-0,15	29,94	29,00	28,67	30,07	146M	21.500
10/06/2020	-5,59%	-1,78	30,09	32,31	30,09	32,31	126M	17.743
09/06/2020	0,54%	0,17	31,87	30,80	30,06	32,02	151M	22.260
08/06/2020	7,06%	2,09	31,70	29,81	29,81	31,70	118M	13.873
05/06/2020	0,99%	0,29	29,61	30,00	29,54	30,77	148M	18.870
04/06/2020	-0,78%	-0,23	29,32	29,43	28,91	29,74	82M	11.070
03/06/2020	-0,81%	-0,24	29,55	30,15	29,22	30,59	123M	13.687
02/06/2020	1,57%	0,46	29,79	29,73	29,23	30,00	148M	17.623
01/06/2020	2,44%	0,70	29,33	28,63	28,21	29,73	223M	23.511
29/05/2020	0,74%	0,21	28,63	28,44	27,65	29,20	367M	31.798
28/05/2020	-0,84%	-0,24	28,42	28,59	27,97	29,13	151M	18.301
27/05/2020	5,21%	1,42	28,66	27,56	27,47	29,55	266M	34.412
26/05/2020	2,41%	0,64	27,24	27,10	26,81	27,79	150M	21.199
25/05/2020	4,68%	1,19	26,60	26,60	26,00	26,99	183M	21.350
22/05/2020	7,67%	1,81	25,41	23,14	22,84	25,43	217M	25.023
21/05/2020	0,51%	0,12	23,60	23,53	23,25	24,60	138M	17.272
20/05/2020	-0,89%	-0,21	23,48	23,66	23,43	24,62	110M	17.212
19/05/2020	-2,87%	-0,70	23,69	24,45	23,69	24,80	100M	14.507
18/05/2020	7,68%	1,74	24,39	23,51	23,07	24,52	131M	24.425
15/05/2020	-0,31%	-0,07	22,65	22,28	21,62	23,15	149M	23.006
14/05/2020	9,81%	2,03	22,72	20,30	19,90	22,72	165M	29.734
13/05/2020	0,19%	0,04	20,69	20,99	19,54	21,34	158M	26.000
12/05/2020	-5,10%	-1,11	20,65	22,30	20,65	22,82	120M	18.509
11/05/2020	-2,07%	-0,46	21,76	21,77	21,54	23,05	98M	15.127
08/05/2020	3,83%	0,82	22,22	21,86	21,65	22,44	88M	12.813
07/05/2020	-4,89%	-1,10	21,40	22,80	21,19	22,80	145M	25.436
06/05/2020	-1,53%	-0,35	22,50	23,00	21,93	23,12	85M	15.286
05/05/2020	-0,35%	-0,08	22,85	23,35	22,61	23,62	86M	15.000
04/05/2020	-5,44%	-1,32	22,93	23,06	22,13	23,67	139M	20.920
30/04/2020	-2,57%	-0,64	24,25	24,21	23,56	24,51	136M	18.118
29/04/2020	4,14%	0,99	24,89	24,35	23,71	25,17	146M	22.674
28/04/2020	7,22%	1,61	23,90	23,65	23,16	24,47	177M	30.677
27/04/2020	2,34%	0,51	22,29	22,71	21,90	23,36	144M	20.178
24/04/2020	-13,05%	-3,27	21,78	24,54	20,28	24,76	296M	47.275
23/04/2020	-6,07%	-1,62	25,05	27,00	24,31	27,45	231M	33.185
22/04/2020	3,77%	0,97	26,67	25,68	25,51	26,95	117M	15.158
20/04/2020	-0,96%	-0,25	25,70	25,44	24,25	26,64	147M	22.244
17/04/2020	0,35%	0,09	25,95	26,70	25,74	26,77	120M	18.341
16/04/2020	-2,64%	-0,70	25,86	27,33	25,82	27,53	124M	20.469
15/04/2020	-3,42%	-0,94	26,56	26,78	26,13	27,81	151M	25.493
14/04/2020	4,17%	1,10	27,50	26,92	26,92	28,57	227M	35.371
13/04/2020	4,51%	1,14	26,40	25,03	24,30	26,63	137M	23.917
09/04/2020	5,29%	1,27	25,26	24,19	24,14	26,60	220M	31.185
08/04/2020	7,63%	1,70	23,99	22,49	21,80	24,36	125M	17.909
07/04/2020	-	-	22,29	23,15	22,29	24,18	135M	23.443

Date,Open,High,Low,Close,Volume
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
13-Jul-20,36.55,36.62,35.00,35.11,121966116
10-Jul-20,36.11,37.34,35.20,36.27,266353403
09-Jul-20,34.00,38.32,34.00,36.76,646959329
08-Jul-20,33.77,34.32,33.50,33.85,137624077
07-Jul-20,32.84,34.17,32.80,33.50,189403820
06-Jul-20,34.00,34.04,32.77,32.81,167429496
03-Jul-20,32.06,32.99,31.77,32.59,69833688
02-Jul-20,32.99,33.39,32.04,32.06,118292329
01-Jul-20,31.25,33.04,31.25,32.62,215261973
30-Jun-20,30.81,32.10,30.54,31.00,147902904
29-Jun-20,30.48,31.17,30.35,31.00,107458828
26-Jun-20,30.57,30.77,29.60,30.28,165521073
25-Jun-20,29.73,30.75,29.72,30.57,130105734
24-Jun-20,30.15,30.31,29.14,29.43,78448504
23-Jun-20,31.00,31.27,29.95,30.21,103751373
22-Jun-20,30.81,31.35,30.40,30.70,124804145
19-Jun-20,31.20,31.72,29.95,30.79,272783260
18-Jun-20,31.09,31.64,30.89,30.89,149774657
17-Jun-20,29.49,32.18,29.48,31.70,432984729
16-Jun-20,30.25,30.25,28.81,28.82,88482171
15-Jun-20,29.39,29.83,28.43,28.86,121559595
12-Jun-20,29.00,30.07,28.67,29.94,145699004
10-Jun-20,32.31,32.31,30.09,30.09,125733626
09-Jun-20,30.80,32.02,30.06,31.87,150960715
08-Jun-20,29.81,31.70,29.81,31.70,118429032
05-Jun-20,30.00,30.77,29.54,29.61,147893398
04-Jun-20,29.43,29.74,28.91,29.32,81677133
03-Jun-20,30.15,30.59,29.22,29.55,122947272
02-Jun-20,29.73,30.00,29.23,29.79,147875757
01-Jun-20,28.63,29.73,28.21,29.33,222720629
29-May-20,28.44,29.20,27.65,28.63,367184283
28-May-20,28.59,29.13,27.97,28.42,151148947
27-May-20,27.56,29.55,27.47,28.66,265528254
26-May-20,27.10,27.79,26.81,27.24,150135171
25-May-20,26.60,26.99,26.00,26.60,182858188
22-May-20,23.14,25.43,22.84,25.41,217151211
21-May-20,23.53,24.60,23.25,23.60,137767303
20-May-20,23.66,24.62,23.43,23.48,110380033
19-May-20,24.45,24.80,23.69,23.69,99827800
18-May-20,23.51,24.52,23.07,24.39,130736013
15-May-20,22.28,23.15,21.62,22.65,149292815
14-May-20,20.30,22.72,19.90,22.72,165406946
13-May-20,20.99,21.34,19.54,20.69,158051415
12-May-20,22.30,22.82,20.65,20.65,119817205
11-May-20,21.77,23.05,21.54,21.76,98339704
08-May-20,21.86,22.44,21.65,22.22,87549013
07-May-20,22.80,22.80,21.19,21.40,145052902
06-May-20,23.00,23.12,21.93,22.50,84784497
05-May-20,23.35,23.62,22.61,22.85,85755447
04-May-20,23.06,23.67,22.13,22.93,138980422
30-Apr-20,24.21,24.51,23.56,24.25,135500611
29-Apr-20,24.35,25.17,23.71,24.89,146229134
28-Apr-20,23.65,24.47,23.16,23.90,177103558
27-Apr-20,22.71,23.36,21.90,22.29,144096961
24-Apr-20,24.54,24.76,20.28,21.78,295689089
23-Apr-20,27.00,27.45,24.31,25.05,231455289
22-Apr-20,25.68,26.95,25.51,26.67,117380045
20-Apr-20,25.44,26.64,24.25,25.70,146763634
17-Apr-20,26.70,26.77,25.74,25.95,120262881
16-Apr-20,27.33,27.53,25.82,25.86,124231183
15-Apr-20,26.78,27.81,26.13,26.56,150591677
14-Apr-20,26.92,28.57,26.92,27.50,226662209
13-Apr-20,25.03,26.63,24.30,26.40,137022075
09-Apr-20,24.19,26.60,24.14,25.26,220161038
08-Apr-20,22.49,24.36,21.80,23.99,124890870
07-Apr-20,23.15,24.18,22.29,22.29,135175040

*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...