Eletrobras ON

ELET3
🏛️ brazil →
50.69
Last Update: 2025-09-26
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
2022-12-29 41.03 41.29 39.88 40.38 22.9M
2022-12-28 40.34 40.97 39.64 40.75 7.2M
2022-12-27 41.16 41.20 39.50 40.01 8.2M
2022-12-26 41.22 41.43 40.57 41.09 2.1M
2022-12-23 41.06 42.33 40.96 41.40 8.7M
2022-12-22 40.98 41.17 39.71 40.83 15.8M
2022-12-21 40.79 41.26 40.10 40.84 10.6M
2022-12-20 39.69 41.37 39.59 40.69 7.8M
2022-12-19 39.58 40.50 39.38 39.93 15.7M
2022-12-16 39.68 39.97 38.62 39.25 23.7M
2022-12-15 40.12 40.65 39.25 39.52 15.1M
2022-12-14 39.84 40.29 38.58 40.09 22.0M
2022-12-13 40.51 41.38 39.69 40.21 17.7M
2022-12-12 41.03 41.38 38.85 40.25 21.9M
2022-12-09 41.34 41.42 40.71 40.91 13.8M
2022-12-08 41.70 42.09 40.98 41.22 7.3M
2022-12-07 41.58 43.09 41.52 42.10 11.2M
2022-12-06 41.56 41.60 41.10 41.46 7.6M
2022-12-05 41.37 41.99 40.70 41.22 14.2M
2022-12-02 44.34 45.75 42.09 42.17 18.1M
2022-12-01 46.19 46.58 44.92 45.31 12.2M
2022-11-30 45.74 46.69 44.48 46.69 29.8M
2022-11-29 44.76 46.28 44.03 45.72 9.7M
2022-11-28 44.53 45.20 44.09 44.94 4.8M
2022-11-25 45.83 45.95 44.15 44.55 5.6M
2022-11-24 44.90 46.46 44.71 46.00 5.8M
2022-11-23 44.23 44.85 43.67 44.45 7.9M
2022-11-22 45.16 45.68 44.23 44.77 7.3M
2022-11-21 44.21 45.21 43.43 44.84 11.1M
2022-11-18 43.30 43.75 42.85 43.28 7.3M
2022-11-17 42.26 43.07 41.04 43.07 15.4M
2022-11-16 44.47 44.75 42.70 43.05 14.6M
2022-11-14 44.62 45.26 44.21 44.69 7.6M
2022-11-11 43.77 45.26 43.23 44.30 16.0M
2022-11-10 46.19 46.19 43.04 44.23 34.3M
2022-11-09 47.93 48.77 47.49 47.57 12.2M
2022-11-08 47.56 48.79 47.53 48.14 6.8M
2022-11-07 50.42 50.66 47.97 47.97 13.4M
2022-11-04 50.28 51.59 49.99 50.69 12.9M
2022-11-03 48.25 50.30 47.54 49.80 16.2M
2022-11-01 48.71 49.57 48.21 48.70 15.6M
2022-10-31 45.89 49.33 45.87 48.97 19.7M
2022-10-28 46.50 47.87 46.17 47.59 12.9M
2022-10-27 45.43 47.45 44.87 46.78 14.1M
2022-10-26 45.90 46.29 44.34 44.56 11.4M
2022-10-25 47.17 47.17 46.17 46.29 11.3M
2022-10-24 47.57 47.71 46.32 47.18 12.8M
2022-10-21 46.85 48.13 46.51 48.13 51.8M
2022-10-20 46.59 47.29 46.41 47.02 11.4M
2022-10-19 46.17 46.75 45.93 46.55 10.0M
2022-10-18 46.00 46.29 45.26 46.22 13.7M
2022-10-17 43.89 45.75 43.56 45.26 17.2M
2022-10-14 44.32 44.53 42.72 43.15 6.6M
2022-10-13 44.04 44.74 43.42 44.23 9.8M
2022-10-11 45.01 45.38 44.53 44.77 9.8M
2022-10-10 45.02 45.18 44.62 45.13 7.3M
2022-10-07 44.64 44.96 44.04 44.65 6.2M
2022-10-06 43.81 45.30 43.57 44.79 15.8M
2022-10-05 44.06 44.06 42.99 43.33 6.5M
2022-10-04 45.75 45.75 43.64 43.89 13.3M
2022-10-03 43.25 45.04 43.25 45.04 15.0M
2022-09-30 41.57 42.61 41.44 42.24 10.3M
2022-09-29 41.58 42.06 40.71 41.74 8.5M
2022-09-28 42.69 42.78 41.87 41.91 7.2M
2022-09-27 44.20 44.20 42.43 42.51 8.2M
2022-09-26 45.00 45.00 43.66 43.77 10.7M
2022-09-23 45.13 45.36 44.53 45.16 9.4M
2022-09-22 44.13 45.53 43.56 45.31 11.5M
2022-09-21 43.29 44.03 42.92 43.54 6.6M
2022-09-20 43.70 43.98 42.63 43.27 11.7M
2022-09-19 43.30 43.61 42.73 43.40 6.4M
2022-09-16 43.93 44.02 42.90 43.13 16.7M
2022-09-15 44.62 44.70 43.67 43.93 6.8M
2022-09-14 44.77 44.78 44.01 44.59 6.0M
2022-09-13 44.69 45.60 44.44 44.68 6.5M
2022-09-12 44.92 45.82 44.85 45.20 8.3M
2022-09-09 44.50 44.88 44.43 44.56 5.3M
2022-09-08 44.24 45.14 43.80 44.45 7.7M
2022-09-06 44.72 45.04 43.84 44.39 14.1M
2022-09-05 46.03 46.31 45.33 45.66 7.8M
2022-09-02 46.05 46.40 45.30 45.71 27.6M
2022-09-01 45.51 46.12 45.06 46.01 9.1M
2022-08-31 45.61 46.60 44.93 45.32 12.6M
2022-08-30 45.82 46.26 45.06 45.25 4.7M
2022-08-29 45.48 46.27 45.32 45.86 5.3M
2022-08-26 46.28 46.37 45.16 45.56 6.0M
2022-08-25 47.14 47.31 45.54 45.99 6.7M
2022-08-24 46.69 47.40 46.57 46.67 6.3M
2022-08-23 46.73 47.47 46.61 46.80 7.1M
2022-08-22 47.38 47.41 46.34 46.77 9.6M
2022-08-19 48.14 48.21 47.08 47.35 9.5M
2022-08-18 49.14 49.48 48.36 48.57 12.1M
2022-08-17 47.54 48.89 47.32 48.75 18.6M
2022-08-16 47.90 48.10 47.00 47.61 11.1M
2022-08-15 45.93 48.13 45.32 47.85 14.6M
2022-08-12 46.44 46.69 45.33 46.10 15.1M
2022-08-11 47.32 47.78 45.92 46.16 11.9M
2022-08-10 47.97 48.06 46.56 47.16 10.9M
2022-08-09 47.66 47.85 47.22 47.50 8.9M
2022-08-08 47.88 48.30 47.22 47.46 13.6M
2022-08-05 47.63 47.68 46.73 47.31 9.9M
2022-08-04 46.53 47.62 46.38 47.49 15.8M
2022-08-03 46.07 46.58 45.44 46.21 8.3M
2022-08-02 45.88 46.37 45.57 46.06 7.5M
2022-08-01 45.02 46.09 44.88 45.70 12.2M
2022-07-29 44.72 45.70 44.59 45.03 9.6M
2022-07-28 44.53 44.90 44.23 44.67 6.2M
2022-07-27 43.95 44.76 43.95 44.59 6.4M
2022-07-26 44.18 44.27 43.76 43.89 6.1M
2022-07-25 44.02 44.36 43.70 44.08 4.9M
2022-07-22 43.84 44.06 43.28 43.87 6.2M
2022-07-21 43.39 44.01 42.97 43.80 6.4M
2022-07-20 44.03 44.53 43.31 43.61 13.5M
2022-07-19 43.25 43.67 43.02 43.46 6.4M
2022-07-18 43.67 44.30 42.70 43.14 7.9M
2022-07-15 42.86 43.44 41.75 43.30 10.7M
2022-07-14 41.91 42.88 41.69 42.85 11.6M
2022-07-13 41.87 43.10 41.73 42.45 13.7M
2022-07-12 41.49 42.49 40.61 42.16 14.3M
2022-07-11 43.07 43.16 41.07 41.53 18.5M
2022-07-08 43.99 44.50 42.97 43.20 6.5M
2022-07-07 43.87 44.53 43.55 43.95 9.6M
2022-07-06 43.65 44.00 42.70 43.42 10.2M
2022-07-05 44.11 44.38 42.97 43.95 15.8M
2022-07-04 44.81 45.16 44.33 44.47 7.0M
2022-07-01 45.21 45.77 44.90 45.07 20.4M
2022-06-30 44.52 45.75 44.23 45.41 21.3M
2022-06-29 44.91 45.33 44.66 44.94 12.2M
2022-06-28 44.60 45.24 44.49 44.78 19.6M
2022-06-27 43.39 44.62 43.36 44.53 15.1M
2022-06-24 43.50 43.72 43.10 43.49 15.3M
2022-06-23 43.80 43.89 42.79 43.08 30.3M
2022-06-22 42.65 44.07 42.56 43.72 18.3M
2022-06-21 43.07 43.89 42.90 43.25 25.2M
2022-06-20 42.49 44.29 41.89 42.90 25.9M
2022-06-17 41.35 42.68 40.85 42.16 53.4M
2022-06-15 41.18 42.03 40.99 41.87 116.3M
2022-06-14 39.72 41.22 39.63 40.74 41.4M
2022-06-13 39.12 39.56 38.74 39.41 70.8M
2022-06-10 40.30 40.99 39.07 40.30 79.2M
2022-06-09 41.59 43.39 41.22 42.30 18.2M
2022-06-08 41.28 42.29 40.72 41.42 12.3M
2022-06-07 41.21 41.63 40.87 41.09 6.2M
2022-06-06 41.09 41.92 40.40 41.18 9.5M
2022-06-03 42.61 42.61 41.19 41.24 9.4M
2022-06-02 42.62 42.82 42.02 42.59 7.3M
2022-06-01 41.02 42.40 40.89 42.26 6.5M
2022-05-31 41.42 42.51 41.04 41.42 16.8M
2022-05-30 42.63 42.83 40.68 41.28 9.2M
2022-05-27 42.56 43.56 42.41 42.72 11.0M
2022-05-26 44.23 45.06 42.56 43.25 15.9M
2022-05-25 43.65 44.84 43.65 44.15 7.6M
2022-05-24 42.78 43.93 42.64 43.93 8.8M
2022-05-23 43.70 43.70 42.67 43.07 5.4M
2022-05-20 43.83 44.10 42.55 43.22 7.0M
2022-05-19 43.23 44.00 42.36 43.13 13.0M
2022-05-18 43.21 43.42 40.33 41.86 12.9M
2022-05-17 41.63 43.22 41.54 42.79 6.3M
2022-05-16 40.95 41.67 40.65 41.20 3.5M
2022-05-13 39.76 41.39 39.58 40.59 5.8M
2022-05-12 38.80 39.66 38.51 39.47 4.2M
2022-05-11 40.00 40.00 38.76 39.07 4.4M
2022-05-10 38.53 39.74 38.41 39.20 5.0M
2022-05-09 37.80 38.64 37.62 38.28 2.6M
2022-05-06 38.31 39.11 37.87 38.01 3.9M
2022-05-05 38.80 39.28 37.80 38.44 5.5M
2022-05-04 37.73 39.25 36.85 39.07 4.7M
2022-05-03 38.30 38.64 37.91 38.19 3.5M
2022-05-02 39.57 39.64 37.20 38.40 7.2M
2022-04-29 40.78 42.34 40.22 40.22 8.1M
2022-04-28 40.04 41.06 39.71 40.40 5.1M
2022-04-27 40.42 40.54 39.56 39.92 6.3M
2022-04-26 39.74 40.24 39.28 39.28 6.7M
2022-04-25 38.78 40.32 38.78 39.98 6.8M
2022-04-22 40.12 40.46 38.84 39.14 7.9M
2022-04-20 40.19 41.86 39.17 41.18 18.6M
2022-04-19 41.62 41.62 38.43 39.62 12.2M
2022-04-18 42.00 42.30 41.18 41.44 4.8M
2022-04-14 42.43 42.56 41.91 42.35 8.8M
2022-04-13 41.59 42.53 40.75 42.35 11.3M
2022-04-12 41.24 42.30 40.94 41.23 6.3M
2022-04-11 41.54 41.66 39.42 40.72 12.3M
2022-04-08 39.85 42.13 39.74 41.86 13.9M
2022-04-07 38.96 40.52 38.46 39.75 11.6M
2022-04-06 36.84 38.80 35.86 38.54 12.7M
2022-04-05 38.62 38.62 37.10 37.15 5.1M
2022-04-04 38.35 39.04 37.93 38.64 5.9M
2022-04-01 37.28 38.91 37.15 38.35 7.5M
2022-03-31 36.16 37.25 35.92 37.06 5.4M
2022-03-30 36.10 36.20 35.40 36.06 4.6M
2022-03-29 36.43 36.88 35.97 36.14 4.8M
2022-03-28 36.03 36.12 35.48 35.70 4.0M
2022-03-25 35.48 35.89 35.13 35.65 3.1M
2022-03-24 35.06 35.37 34.90 35.30 4.6M
2022-03-23 35.12 35.21 34.35 34.95 4.5M
2022-03-22 34.22 35.21 34.15 34.98 6.7M
2022-03-21 34.44 34.47 33.48 33.81 3.7M
2022-03-18 33.40 34.21 33.01 34.21 5.1M
2022-03-17 32.64 33.49 32.29 33.28 4.5M
2022-03-16 32.95 33.38 32.21 32.65 3.6M
2022-03-15 32.83 33.42 32.40 32.93 3.3M
2022-03-14 33.39 33.87 32.65 32.88 2.1M
2022-03-11 33.97 34.22 32.95 33.21 3.3M
2022-03-10 33.63 33.85 32.37 33.84 5.0M
2022-03-09 32.88 34.73 32.72 34.09 6.2M
2022-03-08 32.08 32.85 31.61 32.50 5.1M
2022-03-07 33.77 33.77 31.96 32.08 3.5M
2022-03-04 34.25 34.33 32.94 33.85 4.1M
2022-03-03 33.62 34.72 33.48 34.24 3.9M
2022-03-02 33.99 34.21 33.54 33.67 2.5M
2022-02-25 33.04 33.93 32.99 33.93 3.4M
2022-02-24 33.19 33.42 32.09 32.98 6.1M
2022-02-23 33.86 34.46 33.69 34.00 5.2M
2022-02-22 33.09 33.97 32.85 33.29 3.2M
2022-02-21 33.93 34.05 32.98 33.04 2.5M
2022-02-18 34.69 34.69 33.73 33.81 3.6M
2022-02-17 34.64 34.79 34.00 34.33 3.4M
2022-02-16 35.27 36.00 34.21 34.32 8.4M
2022-02-15 32.86 34.64 32.41 34.64 9.3M
2022-02-14 32.55 33.17 32.18 32.61 3.8M
2022-02-11 33.29 33.67 32.37 32.52 3.7M
2022-02-10 33.18 33.64 32.80 33.17 3.6M
2022-02-09 32.45 33.31 31.51 33.17 7.4M
2022-02-08 32.49 32.65 32.08 32.35 2.3M
2022-02-07 32.88 32.93 32.27 32.65 3.5M
2022-02-04 33.22 33.43 32.60 32.88 3.2M
2022-02-03 32.93 33.69 32.71 33.51 3.3M
2022-02-02 33.80 34.22 32.33 33.06 6.7M
2022-02-01 34.55 34.60 33.61 33.78 2.8M
2022-01-31 34.63 34.79 33.81 34.44 3.8M
2022-01-28 33.91 34.67 33.79 34.57 3.1M
2022-01-27 34.74 35.32 33.83 34.06 4.6M
2022-01-26 33.82 34.59 33.52 34.25 6.2M
2022-01-25 32.21 33.41 32.18 33.21 3.2M
2022-01-24 33.18 33.69 32.35 32.50 4.7M
2022-01-21 32.76 33.62 32.45 33.17 4.3M
2022-01-20 32.26 32.96 32.10 32.64 4.5M
2022-01-19 31.36 32.79 31.33 32.45 5.0M
2022-01-18 30.94 31.46 30.74 31.13 3.5M
2022-01-17 30.90 31.37 30.52 31.12 2.2M
2022-01-14 30.79 31.25 30.36 31.05 4.1M
2022-01-13 30.85 31.76 30.36 30.86 6.4M
2022-01-12 30.00 31.02 29.11 30.85 5.7M
2022-01-11 28.89 29.63 28.86 29.31 5.5M
2022-01-10 29.76 30.21 28.68 28.95 8.6M
2022-01-07 30.94 31.26 29.75 29.82 9.0M
2022-01-06 31.40 31.44 30.98 31.18 4.2M
2022-01-05 31.22 31.45 30.77 31.23 7.0M
2022-01-04 32.04 32.04 31.04 31.36 3.8M
2022-01-03 32.84 33.58 31.90 32.05 3.7M