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
2023-12-28 40.76 41.19 40.74 40.94 4.5M
2023-12-27 40.60 40.93 40.45 40.75 2.3M
2023-12-26 40.57 40.77 40.45 40.61 2.5M
2023-12-22 40.14 40.85 39.84 40.50 4.2M
2023-12-21 40.15 40.20 39.63 40.14 4.0M
2023-12-20 40.43 40.72 39.46 39.76 8.9M
2023-12-19 40.10 40.44 39.89 40.43 5.2M
2023-12-18 39.37 40.27 39.32 40.10 7.2M
2023-12-15 40.18 40.48 39.19 39.35 8.5M
2023-12-14 40.68 40.68 39.56 40.18 8.6M
2023-12-13 39.22 40.53 39.11 40.34 8.8M
2023-12-12 39.32 39.58 38.98 39.20 4.1M
2023-12-11 39.26 39.94 39.18 39.43 4.6M
2023-12-08 39.95 40.26 39.37 39.46 5.6M
2023-12-07 39.86 40.34 39.86 40.07 2.8M
2023-12-06 40.29 40.49 39.73 39.93 3.7M
2023-12-05 39.30 40.32 39.09 40.00 8.1M
2023-12-04 39.55 39.78 39.05 39.31 3.9M
2023-12-01 39.33 39.93 38.90 39.67 6.3M
2023-11-30 39.33 39.65 38.67 39.43 8.6M
2023-11-29 39.52 39.78 39.18 39.31 5.1M
2023-11-28 39.85 40.24 39.24 39.58 4.8M
2023-11-27 39.46 40.02 38.96 39.85 7.6M
2023-11-24 39.75 39.75 38.82 39.07 4.9M
2023-11-23 38.98 40.01 38.81 39.83 5.8M
2023-11-22 38.88 39.35 38.49 39.03 12.7M
2023-11-21 39.07 39.22 38.48 38.55 7.6M
2023-11-20 39.63 39.63 38.84 39.35 5.4M
2023-11-17 39.37 39.76 38.46 38.99 8.6M
2023-11-16 38.02 39.34 38.02 39.28 12.2M
2023-11-14 37.11 38.29 36.63 38.08 12.6M
2023-11-13 36.09 37.15 35.94 36.84 8.9M
2023-11-10 36.28 36.76 35.80 36.04 8.7M
2023-11-09 36.47 36.60 35.79 35.97 5.7M
2023-11-08 36.67 37.33 35.84 36.22 9.7M
2023-11-07 35.89 36.75 35.75 36.39 13.0M
2023-11-06 35.62 35.91 35.07 35.79 5.4M
2023-11-03 35.70 35.98 35.04 35.61 5.8M
2023-11-01 33.77 35.02 33.64 34.78 8.9M
2023-10-31 33.24 33.66 32.97 33.62 3.9M
2023-10-30 33.67 33.96 32.93 33.14 6.2M
2023-10-27 34.08 34.61 32.86 33.14 8.2M
2023-10-26 33.31 33.94 33.15 33.89 4.8M
2023-10-25 33.35 33.44 32.70 33.03 5.6M
2023-10-24 33.28 33.67 33.03 33.40 4.2M
2023-10-23 32.75 33.53 32.74 32.98 8.2M
2023-10-20 32.51 33.34 32.47 32.91 8.1M
2023-10-19 32.59 33.30 32.38 32.62 7.7M
2023-10-18 33.31 33.42 32.46 32.59 9.0M
2023-10-17 33.91 34.43 33.49 33.69 5.5M
2023-10-16 34.26 34.68 33.97 34.36 3.9M
2023-10-13 35.36 35.45 34.13 34.13 5.1M
2023-10-11 35.12 35.29 34.72 35.25 3.7M
2023-10-10 34.52 35.12 34.34 35.00 6.0M
2023-10-09 33.22 34.49 33.05 34.21 5.0M
2023-10-06 33.35 33.75 32.59 33.58 8.8M
2023-10-05 34.13 34.47 33.43 33.69 8.3M
2023-10-04 34.12 34.49 33.78 34.16 4.7M
2023-10-03 34.99 35.07 33.93 34.06 7.6M
2023-10-02 35.51 35.56 34.90 34.95 3.5M
2023-09-29 35.33 35.62 35.17 35.60 8.0M
2023-09-28 34.11 35.28 34.07 35.02 8.9M
2023-09-27 35.04 35.27 33.67 34.16 9.9M
2023-09-26 35.61 36.47 34.93 34.93 17.5M
2023-09-25 33.85 34.94 33.71 34.61 6.6M
2023-09-22 33.92 34.21 33.51 34.02 6.5M
2023-09-21 33.93 34.53 33.63 33.72 9.0M
2023-09-20 34.24 35.06 34.17 34.85 4.8M
2023-09-19 34.55 34.73 34.09 34.19 5.2M
2023-09-18 34.53 34.74 34.11 34.35 4.1M
2023-09-15 35.16 35.31 34.49 34.49 9.4M
2023-09-14 35.36 35.60 34.74 35.28 6.0M
2023-09-13 34.74 35.95 34.51 35.17 16.8M
2023-09-12 33.95 34.62 33.85 34.62 6.4M
2023-09-11 33.33 33.99 33.15 33.92 6.6M
2023-09-09 34.37 34.37 34.37 34.37 0.0M
2023-09-08 33.09 33.32 32.42 33.16 8.0M
2023-09-06 33.70 33.75 32.94 32.97 8.3M
2023-09-05 34.06 34.29 33.49 33.69 9.4M
2023-09-04 33.94 34.59 33.60 33.99 4.8M
2023-09-02 35.50 35.50 35.50 35.50 0.0M
2023-09-01 34.11 34.60 33.98 34.15 6.1M
2023-08-31 35.07 35.09 33.96 34.02 10.2M
2023-08-30 35.51 35.69 34.97 35.06 5.0M
2023-08-29 35.44 35.70 35.01 35.42 4.2M
2023-08-28 35.27 35.46 34.87 35.35 5.4M
2023-08-25 35.76 35.78 34.98 35.17 10.1M
2023-08-24 35.15 36.33 34.95 35.90 15.5M
2023-08-23 33.19 35.45 33.09 35.41 21.9M
2023-08-22 32.74 33.08 32.60 33.00 7.4M
2023-08-21 33.34 33.34 32.56 32.68 7.2M
2023-08-18 33.63 33.75 33.17 33.43 9.0M
2023-08-17 32.82 33.55 32.54 33.41 16.6M
2023-08-16 33.92 34.15 32.29 32.71 34.3M
2023-08-15 34.25 34.51 33.71 33.92 30.6M
2023-08-14 35.68 35.68 35.00 35.12 5.7M
2023-08-11 36.13 36.38 35.22 35.56 8.0M
2023-08-10 35.94 36.51 35.91 35.95 5.5M
2023-08-09 35.35 37.12 35.09 35.83 13.4M
2023-08-08 35.06 35.95 34.90 35.67 10.1M
2023-08-07 35.32 35.34 34.76 34.99 6.5M
2023-08-04 35.32 36.15 35.05 35.13 12.0M
2023-08-03 36.96 37.04 35.16 35.16 19.6M
2023-08-02 36.70 37.25 36.61 37.07 5.3M
2023-08-01 36.76 37.26 36.38 36.87 7.3M
2023-07-31 36.93 37.99 36.78 37.29 8.4M
2023-07-28 37.14 37.42 36.64 36.69 5.1M
2023-07-27 38.23 38.46 36.84 36.88 6.4M
2023-07-26 37.16 38.22 37.16 38.18 5.8M
2023-07-25 38.09 38.13 37.26 37.41 7.0M
2023-07-24 37.51 37.82 37.12 37.51 5.8M
2023-07-21 36.48 37.67 36.42 37.55 7.5M
2023-07-20 36.72 36.90 36.39 36.50 4.4M
2023-07-19 36.38 36.94 36.13 36.48 6.2M
2023-07-18 36.68 36.89 36.37 36.66 5.1M
2023-07-17 36.93 37.05 36.49 36.93 5.9M
2023-07-14 37.74 37.74 36.67 36.76 6.2M
2023-07-13 36.95 37.81 36.89 37.63 9.1M
2023-07-12 37.87 37.99 36.79 36.89 11.0M
2023-07-11 37.81 37.81 36.88 37.37 6.5M
2023-07-10 38.13 38.38 37.83 37.90 4.2M
2023-07-07 37.78 38.76 37.49 38.13 5.8M
2023-07-06 38.50 38.50 37.60 37.62 7.2M
2023-07-05 38.03 39.13 38.03 38.59 8.9M
2023-07-04 38.63 38.77 37.77 38.01 5.9M
2023-07-03 38.42 38.77 38.22 38.60 5.9M
2023-06-30 37.74 38.69 37.63 38.36 9.3M
2023-06-29 37.18 37.57 36.97 37.35 5.5M
2023-06-28 37.45 37.69 36.94 37.08 5.0M
2023-06-27 37.79 38.08 36.43 37.16 8.4M
2023-06-26 38.40 38.77 37.40 37.68 7.5M
2023-06-23 37.76 38.89 37.63 38.67 5.9M
2023-06-22 37.96 38.40 37.42 37.76 4.2M
2023-06-21 38.05 38.72 37.92 38.21 9.3M
2023-06-20 38.05 38.31 37.61 38.01 9.2M
2023-06-19 37.61 38.47 37.52 38.02 5.1M
2023-06-16 38.22 38.25 37.55 37.61 18.1M
2023-06-15 37.75 38.84 37.51 38.36 9.6M
2023-06-14 37.52 38.26 37.21 38.08 18.9M
2023-06-13 37.92 38.09 36.99 37.09 9.7M
2023-06-12 37.53 38.00 37.15 37.74 11.8M
2023-06-09 37.05 37.58 36.73 37.20 8.3M
2023-06-07 37.16 37.35 36.36 36.69 8.5M
2023-06-06 35.34 36.99 35.29 36.85 14.4M
2023-06-05 35.33 35.40 34.81 35.16 7.6M
2023-06-02 34.73 35.16 34.52 35.06 13.1M
2023-06-01 34.06 34.47 33.30 34.35 15.7M
2023-05-31 33.52 34.48 33.41 34.06 11.0M
2023-05-30 33.84 33.84 33.25 33.61 9.3M
2023-05-29 34.25 34.29 33.42 33.56 5.4M
2023-05-26 35.27 35.27 33.77 34.25 8.0M
2023-05-25 34.89 35.50 34.46 34.81 12.7M
2023-05-24 34.39 34.79 33.74 33.85 10.0M
2023-05-23 34.45 35.22 34.40 34.57 9.3M
2023-05-22 34.35 34.90 33.96 34.54 12.1M
2023-05-19 33.19 34.15 33.02 34.08 13.4M
2023-05-18 33.29 33.89 32.90 33.06 10.6M
2023-05-17 34.04 34.55 33.09 33.45 12.6M
2023-05-16 34.56 35.20 33.92 33.98 5.6M
2023-05-15 33.98 34.69 33.75 34.34 8.0M
2023-05-12 34.43 34.76 33.73 34.06 12.6M
2023-05-11 34.26 35.39 33.99 34.86 15.3M
2023-05-10 33.43 35.29 33.39 34.66 15.7M
2023-05-09 32.23 33.99 31.71 33.54 17.1M
2023-05-08 31.41 32.64 31.41 32.21 19.5M
2023-05-06 34.27 34.27 34.27 34.27 0.0M
2023-05-05 33.05 33.22 32.43 32.77 14.1M
2023-05-04 32.23 32.93 32.18 32.55 10.4M
2023-05-03 32.26 32.33 31.75 31.97 8.5M
2023-05-02 32.81 33.52 32.14 32.35 10.5M
2023-04-28 32.85 32.96 32.29 32.66 14.4M
2023-04-27 32.64 33.06 32.21 32.73 8.9M
2023-04-26 32.67 33.18 32.40 32.61 8.4M
2023-04-25 32.22 33.00 32.15 32.81 9.3M
2023-04-24 32.21 33.32 31.83 32.96 20.0M
2023-04-20 32.34 32.61 31.84 32.36 55.9M
2023-04-19 32.82 33.07 32.21 32.33 12.7M
2023-04-18 32.37 33.29 32.12 33.02 21.4M
2023-04-17 32.96 33.11 31.82 32.25 18.7M
2023-04-14 33.73 34.05 32.81 33.51 12.1M
2023-04-13 33.84 34.08 33.20 33.68 8.7M
2023-04-12 32.98 34.39 32.86 33.69 15.5M
2023-04-11 31.92 33.11 31.91 32.83 12.2M
2023-04-10 31.80 31.98 31.41 31.92 5.1M
2023-04-06 31.43 31.65 31.16 31.37 4.7M
2023-04-05 32.11 32.16 31.40 31.48 5.2M
2023-04-04 31.72 32.29 31.50 31.96 4.8M
2023-04-03 32.05 32.11 31.33 31.44 7.2M
2023-03-31 32.56 32.74 31.82 31.90 9.7M
2023-03-30 32.20 32.74 31.84 32.50 9.6M
2023-03-29 32.20 32.36 30.97 31.82 7.9M
2023-03-28 31.03 32.49 30.96 32.11 14.4M
2023-03-27 30.01 30.82 29.79 30.58 15.2M
2023-03-24 29.42 30.22 29.06 29.71 11.3M
2023-03-23 29.53 29.93 28.58 29.27 13.5M
2023-03-22 29.60 30.08 29.29 29.46 8.7M
2023-03-21 30.58 30.94 29.41 29.56 12.9M
2023-03-20 30.97 30.97 30.30 30.62 8.6M
2023-03-17 31.91 31.92 30.73 30.92 21.6M
2023-03-16 32.40 33.20 32.12 32.31 21.8M
2023-03-15 30.52 32.69 30.37 32.46 19.9M
2023-03-14 30.63 31.04 29.94 30.95 10.6M
2023-03-13 30.32 30.92 29.91 30.57 9.4M
2023-03-10 30.68 30.95 30.08 30.50 13.1M
2023-03-09 31.43 31.66 30.45 30.75 15.0M
2023-03-08 31.03 31.83 30.85 31.70 10.6M
2023-03-07 31.71 31.76 30.59 30.95 11.5M
2023-03-06 31.54 31.83 30.86 31.64 10.6M
2023-03-03 31.79 32.02 31.35 31.41 7.9M
2023-03-02 32.12 32.66 31.75 31.80 10.1M
2023-03-01 32.88 32.91 31.57 32.13 10.0M
2023-02-28 33.18 33.47 32.48 32.90 10.9M
2023-02-27 33.21 33.48 32.82 33.18 5.6M
2023-02-24 33.24 33.60 32.84 33.08 8.0M
2023-02-23 33.42 33.69 32.94 33.24 6.4M
2023-02-22 33.72 33.94 33.22 33.34 7.6M
2023-02-17 34.18 34.94 34.03 34.42 8.8M
2023-02-16 34.37 34.48 33.02 34.48 15.7M
2023-02-15 33.51 34.72 33.11 34.37 17.3M
2023-02-14 35.21 35.24 33.46 33.83 16.0M
2023-02-13 35.30 35.69 34.90 35.13 4.8M
2023-02-10 34.64 35.72 34.64 35.50 8.9M
2023-02-09 35.78 35.87 34.79 34.95 9.9M
2023-02-08 35.50 35.75 35.05 35.74 13.5M
2023-02-07 36.73 36.74 35.12 35.35 15.4M
2023-02-06 36.59 36.71 36.10 36.63 7.0M
2023-02-03 37.34 37.44 36.40 36.43 9.0M
2023-02-02 37.96 39.07 37.23 37.39 15.9M
2023-02-01 38.88 39.27 37.46 38.17 16.6M
2023-01-31 39.03 39.44 38.59 38.97 11.8M
2023-01-30 39.78 40.04 38.75 39.02 10.0M
2023-01-27 40.77 40.77 39.56 39.59 8.6M
2023-01-26 40.91 41.26 40.83 40.92 11.8M
2023-01-25 40.24 41.03 39.59 40.92 8.2M
2023-01-24 39.43 40.04 39.33 39.92 7.5M
2023-01-23 39.31 39.84 39.07 39.19 11.4M
2023-01-20 39.83 39.97 38.97 39.29 12.1M
2023-01-19 39.51 40.23 39.16 39.98 8.5M
2023-01-18 40.22 40.42 39.64 39.98 7.3M
2023-01-17 39.30 40.10 39.11 39.84 10.8M
2023-01-16 39.67 40.11 39.08 39.13 9.0M
2023-01-13 40.06 40.45 39.71 39.86 10.0M
2023-01-12 40.98 41.66 40.45 40.62 8.7M
2023-01-11 39.18 41.11 38.89 40.98 10.7M
2023-01-10 39.17 39.75 38.42 39.21 14.8M
2023-01-09 39.31 40.15 39.06 39.59 8.2M
2023-01-06 39.29 40.12 39.17 39.31 9.2M
2023-01-05 39.20 39.43 39.02 39.29 10.6M
2023-01-04 39.78 40.01 38.85 39.21 15.6M
2023-01-03 38.63 39.49 37.93 38.18 16.5M
2023-01-02 39.16 39.36 38.35 38.91 7.4M