Eletrobras ON

ELET3
🏛️ brazil →
52.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.60 33.23 32.37 32.81 3.0M
2021-12-29 32.79 32.99 32.32 32.41 2.2M
2021-12-28 32.72 32.82 32.29 32.80 1.8M
2021-12-27 32.93 33.03 32.43 32.64 1.5M
2021-12-23 33.14 33.22 32.52 32.66 2.9M
2021-12-22 32.59 33.08 32.16 33.08 4.4M
2021-12-21 32.30 32.85 32.11 32.35 3.5M
2021-12-20 32.87 33.07 31.54 32.20 4.1M
2021-12-17 32.59 33.22 32.00 33.22 10.5M
2021-12-16 33.98 34.29 32.34 32.56 6.2M
2021-12-15 32.41 33.92 29.37 33.77 28.9M
2021-12-14 35.75 35.94 32.87 33.90 11.6M
2021-12-13 34.98 35.95 34.79 35.36 3.4M
2021-12-10 34.19 34.84 33.99 34.77 2.5M
2021-12-09 34.33 34.74 33.65 33.69 3.9M
2021-12-08 34.75 36.22 34.43 34.81 6.7M
2021-12-07 35.62 35.62 34.18 34.51 3.6M
2021-12-06 35.04 36.08 34.91 35.04 5.7M
2021-12-03 33.88 34.87 33.75 34.76 5.9M
2021-12-02 32.55 34.18 32.31 33.88 4.7M
2021-12-01 32.28 33.10 31.72 32.17 4.4M
2021-11-30 32.31 32.39 31.25 32.05 5.8M
2021-11-29 32.46 32.71 32.10 32.33 2.1M
2021-11-26 32.16 32.41 31.83 32.05 2.2M
2021-11-25 32.47 33.75 32.24 33.01 2.5M
2021-11-24 32.07 32.67 31.70 32.22 3.0M
2021-11-23 31.65 32.54 31.10 32.31 4.5M
2021-11-22 32.39 32.54 31.38 31.50 5.1M
2021-11-19 32.22 32.78 32.10 32.45 2.9M
2021-11-18 31.86 32.72 31.65 31.95 6.2M
2021-11-17 33.38 33.38 31.38 31.68 10.5M
2021-11-16 35.19 35.19 33.43 33.93 4.2M
2021-11-12 35.59 35.93 34.85 34.98 2.4M
2021-11-11 35.63 35.73 35.17 35.28 4.3M
2021-11-10 34.35 35.51 34.34 34.97 4.0M
2021-11-09 33.56 35.32 33.41 34.32 4.6M
2021-11-08 33.42 34.05 33.22 33.46 3.6M
2021-11-05 32.96 33.93 32.77 33.56 3.7M
2021-11-04 34.49 34.63 32.27 32.58 6.1M
2021-11-03 34.05 35.08 33.62 34.59 4.0M
2021-11-01 33.33 34.77 33.33 34.27 3.6M
2021-10-29 35.51 35.78 33.02 33.23 10.9M
2021-10-28 35.40 36.15 35.19 35.30 2.8M
2021-10-27 35.84 36.77 35.59 35.72 3.2M
2021-10-26 35.53 35.84 34.46 35.53 4.7M
2021-10-25 34.85 36.25 34.78 35.99 6.2M
2021-10-22 35.03 35.49 32.92 34.84 13.4M
2021-10-21 36.44 36.57 35.00 35.59 8.4M
2021-10-20 38.77 39.82 37.05 37.17 10.0M
2021-10-19 39.34 39.62 38.25 38.45 7.1M
2021-10-18 38.20 40.11 37.88 39.89 5.7M
2021-10-15 39.38 39.61 38.45 38.56 5.3M
2021-10-14 38.67 39.37 38.15 39.22 3.5M
2021-10-13 38.69 39.17 38.03 38.46 5.7M
2021-10-11 37.48 38.66 36.84 38.39 5.0M
2021-10-08 36.48 37.70 36.47 37.40 3.8M
2021-10-07 35.77 36.65 35.77 36.35 4.4M
2021-10-06 35.41 35.78 34.89 35.74 4.3M
2021-10-05 36.39 36.54 35.53 35.95 6.0M
2021-10-04 37.94 37.94 35.59 36.31 6.4M
2021-10-01 37.88 38.33 37.58 38.28 3.4M
2021-09-30 38.00 38.60 37.37 37.82 4.4M
2021-09-29 38.33 38.71 37.73 37.73 3.9M
2021-09-28 38.35 38.92 37.73 38.16 4.9M
2021-09-27 38.72 39.40 38.22 38.67 3.9M
2021-09-24 38.04 38.88 37.74 38.61 3.3M
2021-09-23 37.41 38.38 37.20 38.30 3.2M
2021-09-22 37.37 37.86 37.23 37.27 3.0M
2021-09-21 36.53 37.86 36.10 37.23 4.3M
2021-09-20 36.98 37.25 35.91 36.37 6.9M
2021-09-17 36.98 37.18 36.36 37.18 6.2M
2021-09-16 37.07 37.38 36.71 37.02 3.0M
2021-09-15 37.68 37.68 36.76 37.33 4.5M
2021-09-14 36.97 37.66 36.60 37.52 4.6M
2021-09-13 36.70 37.35 36.15 36.87 3.4M
2021-09-10 36.34 37.13 35.61 35.73 4.1M
2021-09-09 34.10 36.16 34.01 35.72 6.3M
2021-09-08 37.00 37.00 33.63 33.68 10.0M
2021-09-06 36.55 37.13 36.31 37.13 2.6M
2021-09-03 36.46 36.63 35.76 36.54 6.4M
2021-09-02 37.68 37.68 36.08 36.09 6.7M
2021-09-01 36.98 38.69 36.96 37.99 5.6M
2021-08-31 37.25 37.48 36.67 36.96 3.4M
2021-08-30 38.09 38.09 37.04 37.27 3.3M
2021-08-27 38.13 38.21 37.65 38.14 1.9M
2021-08-26 38.28 38.86 37.92 38.12 3.6M
2021-08-25 38.43 38.43 37.92 38.35 2.5M
2021-08-24 37.27 38.56 37.10 38.36 3.7M
2021-08-23 37.42 37.45 36.63 36.92 4.2M
2021-08-20 36.94 37.74 36.88 37.45 3.2M
2021-08-19 36.33 37.59 35.93 37.23 3.4M
2021-08-18 37.22 37.52 36.24 36.55 5.6M
2021-08-17 36.99 38.32 36.78 37.18 6.8M
2021-08-16 38.17 38.40 36.92 37.09 5.4M
2021-08-13 38.60 38.62 37.52 38.32 3.1M
2021-08-12 39.38 39.47 38.23 38.51 2.9M
2021-08-11 39.18 39.41 38.52 39.13 4.4M
2021-08-10 40.00 40.06 39.13 39.20 2.6M
2021-08-09 40.36 40.64 39.62 39.75 2.4M
2021-08-06 38.93 40.79 38.82 40.51 4.4M
2021-08-05 40.18 40.20 38.65 38.92 2.6M
2021-08-04 39.45 39.96 39.07 39.74 2.2M
2021-08-03 39.61 39.82 38.76 39.81 3.7M
2021-08-02 40.03 40.61 39.59 39.59 4.2M
2021-07-30 41.14 41.54 38.91 39.53 5.8M
2021-07-29 42.06 42.28 41.20 41.54 3.4M
2021-07-28 41.65 42.27 41.50 41.94 3.1M
2021-07-27 41.30 41.73 40.87 41.73 3.2M
2021-07-26 41.50 41.82 41.10 41.55 2.3M
2021-07-23 42.52 42.63 41.18 41.57 3.0M
2021-07-22 42.41 42.82 42.12 42.49 2.1M
2021-07-21 42.69 42.92 42.17 42.41 2.8M
2021-07-20 42.59 43.05 42.27 42.65 3.1M
2021-07-19 42.81 42.81 42.05 42.72 3.2M
2021-07-16 43.22 43.61 42.86 43.41 5.5M
2021-07-15 43.31 43.57 42.78 43.19 3.6M
2021-07-14 42.77 43.51 42.72 43.41 4.7M
2021-07-13 43.29 43.32 42.31 42.58 5.2M
2021-07-12 42.22 43.12 42.13 42.84 4.4M
2021-07-08 41.47 42.13 41.07 41.94 3.6M
2021-07-07 42.13 42.29 41.49 42.24 2.9M
2021-07-06 41.70 42.19 41.42 41.88 3.4M
2021-07-05 42.64 42.72 41.84 42.16 4.7M
2021-07-02 42.82 43.06 42.48 42.78 2.7M
2021-07-01 42.81 43.03 42.11 42.65 4.0M
2021-06-30 42.97 43.08 42.17 42.40 4.0M
2021-06-29 43.79 43.97 42.73 43.04 5.0M
2021-06-28 43.37 44.00 43.21 43.73 4.6M
2021-06-25 45.32 45.45 43.27 43.53 7.5M
2021-06-24 46.10 46.16 44.36 45.07 6.8M
2021-06-23 46.21 47.16 45.35 45.67 9.4M
2021-06-22 47.14 47.34 45.23 46.24 12.1M
2021-06-21 45.77 46.95 44.64 46.72 11.3M
2021-06-18 46.30 47.13 45.11 45.40 34.6M
2021-06-17 44.00 45.17 42.01 42.83 13.0M
2021-06-16 44.11 45.42 43.33 44.18 11.9M
2021-06-15 44.47 44.48 42.48 43.83 12.5M
2021-06-14 44.69 45.35 43.98 44.51 6.0M
2021-06-11 44.77 44.77 43.18 44.59 5.3M
2021-06-10 44.90 45.75 44.06 44.51 4.9M
2021-06-09 44.71 45.40 44.34 44.41 4.1M
2021-06-08 45.25 45.53 44.00 44.42 5.3M
2021-06-07 44.78 46.31 44.74 45.55 5.2M
2021-06-04 44.10 45.06 43.96 44.80 2.9M
2021-06-02 44.46 44.78 43.98 44.20 2.9M
2021-06-01 43.35 44.76 43.24 44.03 5.9M
2021-05-31 42.50 43.06 42.00 43.06 4.0M
2021-05-28 42.15 42.65 41.96 42.36 4.6M
2021-05-27 42.44 42.79 41.93 42.24 5.0M
2021-05-26 42.42 43.15 41.80 42.44 7.3M
2021-05-25 41.70 42.49 40.96 42.38 7.4M
2021-05-24 41.54 41.93 41.01 41.52 5.2M
2021-05-21 40.61 41.50 40.07 41.01 6.7M
2021-05-20 42.44 42.62 40.07 40.96 16.5M
2021-05-19 40.43 42.23 39.98 41.74 16.7M
2021-05-18 39.06 40.44 38.38 40.07 13.3M
2021-05-17 39.24 39.47 37.84 38.89 11.2M
2021-05-14 39.68 40.00 37.82 39.13 8.0M
2021-05-13 38.00 39.56 37.12 39.39 9.8M
2021-05-12 38.78 39.26 36.78 36.85 7.6M
2021-05-11 36.23 39.14 35.89 38.86 9.2M
2021-05-10 37.26 37.31 36.26 36.48 3.8M
2021-05-07 36.54 37.13 35.98 37.13 5.0M
2021-05-06 34.50 37.02 34.39 36.07 8.2M
2021-05-05 34.88 35.11 34.28 34.72 4.8M
2021-05-04 36.14 36.23 34.32 34.61 7.5M
2021-05-03 36.19 36.51 35.62 36.14 2.4M
2021-04-30 35.57 36.70 35.53 36.13 4.6M
2021-04-29 36.09 36.23 35.47 35.58 3.1M
2021-04-28 35.23 36.16 35.04 36.10 5.1M
2021-04-27 35.54 35.85 34.50 34.60 5.1M
2021-04-26 35.39 35.77 34.95 35.61 4.4M
2021-04-23 34.21 35.85 34.05 35.12 6.9M
2021-04-22 34.34 34.34 33.68 34.17 3.2M
2021-04-20 33.65 34.82 33.60 33.71 6.7M
2021-04-19 34.23 34.23 33.30 33.52 5.4M
2021-04-16 32.76 34.43 32.38 34.01 8.2M
2021-04-15 32.99 33.17 32.33 32.71 5.2M
2021-04-14 33.29 33.79 32.75 32.89 5.7M
2021-04-13 33.20 33.30 32.57 33.25 4.7M
2021-04-12 34.23 34.31 32.90 33.23 5.8M
2021-04-09 34.72 34.81 33.77 33.91 8.3M
2021-04-08 34.21 34.98 33.41 34.43 7.3M
2021-04-07 33.35 34.96 33.21 34.13 9.9M
2021-04-06 33.19 33.62 32.80 33.48 4.0M
2021-04-05 32.32 33.62 32.25 33.14 7.2M
2021-04-01 32.81 32.81 32.00 32.15 2.4M
2021-03-31 31.81 32.78 31.67 32.78 4.2M
2021-03-30 31.57 31.83 31.36 31.71 4.3M
2021-03-29 31.91 32.40 31.49 31.70 3.6M
2021-03-26 32.47 32.81 31.75 32.30 4.0M
2021-03-25 31.56 32.79 30.98 32.42 9.0M
2021-03-24 31.60 32.16 30.75 30.89 4.1M
2021-03-23 30.90 31.90 30.79 31.57 3.8M
2021-03-22 31.69 31.76 30.75 31.07 4.7M
2021-03-19 32.49 33.26 31.33 31.78 8.9M
2021-03-18 32.30 32.65 32.00 32.33 3.9M
2021-03-17 32.14 32.42 31.23 32.25 10.1M
2021-03-16 31.64 32.01 31.21 31.59 5.2M
2021-03-15 30.44 32.14 30.44 31.49 7.1M
2021-03-12 30.01 30.99 29.98 30.42 3.9M
2021-03-11 30.60 30.80 29.91 30.36 5.4M
2021-03-10 30.49 30.92 29.77 30.31 5.5M
2021-03-09 30.42 30.42 29.37 29.92 7.0M
2021-03-08 29.89 31.82 29.69 30.45 12.3M
2021-03-05 30.60 31.14 30.09 30.39 5.4M
2021-03-04 30.49 31.81 30.17 30.58 7.8M
2021-03-03 30.20 30.86 29.17 30.34 8.1M
2021-03-02 29.73 30.75 28.49 30.53 10.8M
2021-03-01 31.76 31.76 30.05 30.17 9.2M
2021-02-26 32.14 32.46 30.61 31.00 8.5M
2021-02-25 32.98 33.46 31.46 31.99 14.5M
2021-02-24 33.48 34.43 30.14 32.33 35.3M
2021-02-23 28.26 31.67 27.63 31.25 34.9M
2021-02-22 25.64 28.19 25.13 27.65 19.8M
2021-02-19 28.16 28.30 27.56 27.85 5.3M
2021-02-18 28.83 28.88 28.13 28.22 4.9M
2021-02-17 28.73 28.84 28.33 28.74 3.0M
2021-02-12 28.23 28.84 28.23 28.73 4.2M
2021-02-11 28.29 28.65 28.08 28.39 4.7M
2021-02-10 28.53 28.58 27.88 28.00 4.3M
2021-02-09 28.34 28.98 28.28 28.53 3.7M
2021-02-08 28.45 28.59 27.94 28.40 4.6M
2021-02-05 28.84 29.17 28.31 28.51 5.9M
2021-02-04 29.03 29.17 27.95 28.55 8.4M
2021-02-03 28.97 29.31 28.42 28.97 10.7M
2021-02-02 28.87 29.64 28.61 28.61 13.1M
2021-02-01 27.95 28.50 27.23 28.16 15.3M
2021-01-29 26.40 27.13 25.75 26.20 9.0M
2021-01-28 25.70 26.75 25.59 26.69 7.5M
2021-01-27 25.00 26.27 24.95 25.66 17.3M
2021-01-26 24.98 25.90 24.22 24.94 47.5M
2021-01-22 28.11 28.11 26.50 27.62 14.7M
2021-01-21 30.01 30.27 27.93 28.59 12.5M
2021-01-20 30.59 30.66 29.91 30.14 3.0M
2021-01-19 31.07 31.25 29.73 30.41 5.6M
2021-01-18 31.22 31.66 30.79 30.92 3.1M
2021-01-15 32.05 32.06 31.11 31.13 4.7M
2021-01-14 31.30 32.51 31.25 32.41 7.0M
2021-01-13 31.32 31.52 30.71 31.26 5.5M
2021-01-12 30.96 31.50 30.80 31.43 5.7M
2021-01-11 31.44 31.85 30.50 30.79 4.3M
2021-01-08 31.10 32.05 31.10 31.95 4.5M
2021-01-07 31.69 31.74 30.81 30.97 5.9M
2021-01-06 31.70 32.06 31.05 31.22 4.8M
2021-01-05 32.57 32.57 31.51 31.70 5.3M
2021-01-04 33.83 34.16 32.36 32.54 4.2M