Eletrobras ON (ELET3)

ELET3
🏛️ Brasil →
50.69
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 50.55 50.65 50.52 50.64 211.2K
10:05 50.61 50.69 50.52 50.52 51.1K
10:10 50.55 50.59 50.48 50.54 171.9K
10:15 50.51 50.54 50.45 50.48 17.7K
10:20 50.48 50.52 50.46 50.51 17.6K
10:25 50.52 50.52 50.39 50.39 19.1K
10:30 50.38 50.40 50.31 50.34 45.3K
10:35 50.35 50.48 50.35 50.47 21.7K
10:40 50.45 50.46 50.39 50.39 24.8K
10:45 50.38 50.46 50.37 50.46 14.0K
10:50 50.45 50.49 50.39 50.41 30.6K
10:55 50.41 50.42 50.31 50.34 35.3K
11:00 50.36 50.37 50.30 50.35 120.1K
11:05 50.33 50.35 50.30 50.32 25.9K
11:10 50.34 50.35 50.30 50.33 15.9K
11:15 50.33 50.34 50.30 50.34 41.6K
11:20 50.32 50.35 50.31 50.35 14.7K
11:25 50.34 50.45 50.34 50.45 22.1K
11:30 50.45 50.47 50.31 50.33 28.9K
11:35 50.33 50.34 50.28 50.34 37.1K
11:40 50.34 50.37 50.31 50.35 27.1K
11:45 50.35 50.37 50.31 50.34 14.1K
11:50 50.36 50.37 50.31 50.32 12.8K
11:55 50.32 50.33 50.24 50.24 50.4K
12:00 50.23 50.25 50.14 50.19 45.2K
12:05 50.20 50.28 50.18 50.24 34.1K
12:10 50.24 50.28 50.24 50.26 19.9K
12:15 50.24 50.27 50.24 50.25 12.4K
12:20 50.25 50.29 50.25 50.29 10.5K
12:25 50.27 50.28 50.19 50.20 128.4K
12:30 50.19 50.23 50.19 50.21 11.5K
12:35 50.21 50.23 50.20 50.23 20.1K
12:40 50.22 50.25 50.21 50.24 36.1K
12:45 50.24 50.37 50.24 50.35 143.9K
12:50 50.36 50.36 50.33 50.35 28.8K
12:55 50.35 50.37 50.27 50.27 29.6K
13:00 50.28 50.29 50.20 50.20 23.9K
13:05 50.22 50.26 50.20 50.24 16.0K
13:10 50.24 50.25 50.21 50.24 11.0K
13:15 50.23 50.40 50.21 50.36 252.1K
13:20 50.34 50.37 50.33 50.36 15.6K
13:25 50.37 50.41 50.35 50.39 16.8K
13:30 50.39 50.43 50.36 50.40 60.3K
13:35 50.42 50.44 50.34 50.37 24.3K
13:40 50.36 50.37 50.32 50.37 12.7K
13:45 50.37 50.41 50.37 50.38 19.8K
13:50 50.38 50.40 50.37 50.40 13.4K
13:55 50.40 50.43 50.37 50.39 14.5K
14:00 50.39 50.41 50.38 50.40 9.8K
14:05 50.41 50.41 50.37 50.37 20.8K
14:10 50.37 50.42 50.37 50.42 15.3K
14:15 50.41 50.41 50.34 50.37 18.7K
14:20 50.37 50.43 50.35 50.38 100.0K
14:25 50.40 50.40 50.36 50.40 25.1K
14:30 50.39 50.42 50.39 50.41 18.4K
14:35 50.41 50.42 50.34 50.36 26.6K
14:40 50.38 50.40 50.36 50.40 13.8K
14:45 50.40 50.43 50.37 50.41 33.4K
14:50 50.41 50.47 50.41 50.43 43.8K
14:55 50.45 50.46 50.42 50.43 34.4K
15:00 50.44 50.46 50.40 50.46 28.1K
15:05 50.46 50.49 50.45 50.49 15.8K
15:10 50.47 50.50 50.47 50.49 26.9K
15:15 50.49 50.52 50.45 50.45 48.3K
15:20 50.47 50.48 50.45 50.47 24.7K
15:25 50.46 50.52 50.45 50.49 169.6K
15:30 50.48 50.49 50.44 50.45 16.9K
15:35 50.45 50.50 50.45 50.50 12.0K
15:40 50.50 50.53 50.45 50.50 92.8K
15:45 50.50 50.50 50.47 50.47 33.4K
15:50 50.49 50.51 50.47 50.50 37.9K
15:55 50.51 50.51 50.47 50.49 32.0K
16:00 50.50 50.52 50.47 50.51 20.2K
16:05 50.50 50.52 50.49 50.50 57.9K
16:10 50.50 50.50 50.43 50.45 52.2K
16:15 50.46 50.48 50.44 50.48 53.2K
16:20 50.48 50.48 50.44 50.46 25.0K
16:25 50.46 50.49 50.46 50.49 34.5K
16:30 50.49 50.60 50.48 50.55 69.1K
16:35 50.55 50.57 50.52 50.53 26.6K
16:40 50.52 50.60 50.52 50.59 58.8K
16:45 50.62 50.62 50.55 50.59 112.5K
16:50 50.57 50.62 50.56 50.57 105.1K
16:55 50.57 50.70 50.57 50.70 868.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 50.65 50.90 50.35 50.69 3.7M
2025-09-25 50.78 50.90 50.21 50.46 5.3M
2025-09-24 50.62 50.70 50.14 50.57 3.6M
2025-09-23 49.74 50.88 49.63 50.69 5.6M
2025-09-22 50.08 50.52 49.46 49.74 5.6M
2025-09-19 49.54 50.90 49.54 50.55 16.0M
2025-09-18 48.70 49.50 48.50 49.00 16.4M
2025-09-17 47.72 49.28 47.72 48.80 10.3M
2025-09-16 48.22 48.31 47.51 47.96 5.5M
2025-09-15 46.54 48.12 46.54 47.70 11.5M
2025-09-12 45.62 46.40 45.62 46.30 6.2M
2025-09-11 45.73 46.47 45.69 46.30 5.9M
2025-09-10 45.31 46.08 45.30 45.63 4.6M
2025-09-09 45.25 45.68 44.95 45.53 4.6M
2025-09-08 45.50 45.59 44.85 45.13 3.6M
2025-09-05 45.26 45.67 45.05 45.54 7.1M
2025-09-04 44.54 45.25 44.43 44.90 9.1M
2025-09-03 44.94 45.07 44.36 44.50 5.1M
2025-09-02 44.46 45.24 44.40 44.96 11.4M
2025-09-01 45.22 45.36 44.65 45.00 5.3M
2025-08-29 44.59 45.11 44.32 45.02 12.5M
2025-08-28 43.86 44.60 43.50 44.42 8.6M
2025-08-27 42.72 43.50 42.55 43.50 4.8M
2025-08-26 43.36 43.36 42.63 42.97 6.1M
2025-08-25 42.78 43.55 42.68 43.32 11.0M
2025-08-22 42.60 42.96 42.28 42.68 6.6M
2025-08-21 41.85 42.53 41.81 42.39 5.6M
2025-08-20 41.70 42.16 41.49 42.12 7.1M
2025-08-19 41.86 41.93 41.21 41.57 5.5M
2025-08-18 42.49 42.62 41.96 42.29 5.9M
2025-08-15 42.54 42.62 42.23 42.49 5.1M
2025-08-14 43.07 43.08 42.27 42.52 6.3M
2025-08-13 43.69 43.71 42.70 43.17 7.0M
2025-08-12 43.69 43.99 43.15 43.69 7.8M
2025-08-11 42.56 43.72 42.49 43.34 14.3M
2025-08-08 42.80 44.48 42.77 44.28 14.6M
2025-08-07 41.49 42.78 41.30 42.77 29.0M
2025-08-06 38.00 39.35 37.77 39.07 9.9M
2025-08-05 37.73 38.35 37.56 37.75 3.9M
2025-08-04 38.25 38.33 37.73 37.89 3.6M
2025-08-01 38.03 38.55 37.59 37.88 4.6M
2025-07-31 37.88 38.02 37.62 37.81 3.6M
2025-07-30 37.60 38.54 37.57 38.17 5.0M
2025-07-29 37.74 38.09 37.50 37.80 4.4M
2025-07-28 38.31 38.44 37.42 37.61 6.8M
2025-07-25 38.50 38.61 37.91 38.14 4.6M
2025-07-24 38.68 38.74 38.38 38.45 7.8M
2025-07-23 38.58 38.97 38.55 38.78 4.5M
2025-07-22 39.13 39.45 38.55 38.64 4.4M
2025-07-21 39.22 39.25 38.83 39.07 3.6M
2025-07-18 38.75 39.25 38.65 38.96 12.5M
2025-07-17 39.08 39.35 38.82 39.14 3.9M
2025-07-16 39.38 39.38 38.80 39.16 4.3M
2025-07-15 38.96 39.29 38.55 39.29 4.8M
2025-07-14 39.28 39.39 38.56 38.72 5.5M
2025-07-11 39.29 39.76 39.01 39.31 6.1M
2025-07-10 39.50 39.73 39.06 39.42 4.7M
2025-07-09 39.86 39.86 39.45 39.70 5.8M
2025-07-08 40.16 40.16 39.45 39.81 3.6M
2025-07-07 40.95 41.07 39.94 40.10 5.8M
2025-07-04 40.84 41.25 40.64 40.96 1.9M
2025-07-03 40.10 41.23 40.03 40.84 4.2M
2025-07-02 40.67 40.67 39.68 40.10 6.5M
2025-07-01 40.40 40.69 40.14 40.43 3.2M
2025-06-30 39.55 40.41 39.45 40.22 5.6M
2025-06-27 39.63 39.93 39.55 39.70 3.2M
2025-06-26 39.83 40.20 39.66 39.87 3.3M
2025-06-25 39.95 40.11 39.39 39.75 5.7M
2025-06-24 40.24 40.70 39.88 40.24 7.0M
2025-06-23 39.89 40.14 39.61 40.14 4.8M
2025-06-20 40.38 40.39 39.55 40.05 20.4M
2025-06-18 41.35 41.38 40.55 40.55 14.2M
2025-06-17 41.79 41.99 41.31 41.44 6.2M
2025-06-16 41.50 42.15 41.42 41.78 5.8M
2025-06-13 41.01 41.45 40.81 41.30 5.4M
2025-06-12 40.85 41.42 40.72 41.42 8.5M
2025-06-11 41.17 41.52 40.73 41.19 6.9M
2025-06-10 41.29 41.60 41.02 41.24 8.6M
2025-06-09 41.09 41.19 40.27 41.02 7.3M
2025-06-06 41.35 41.61 41.08 41.31 6.0M
2025-06-05 41.77 41.95 41.32 41.39 5.1M
2025-06-04 41.90 42.13 41.33 41.52 4.8M
2025-06-03 41.64 41.99 41.41 41.71 4.7M
2025-06-02 42.32 42.32 41.33 41.56 7.2M
2025-05-30 42.41 42.50 41.80 41.96 8.6M
2025-05-29 41.43 42.22 41.43 42.03 5.3M
2025-05-28 42.23 42.24 41.47 41.64 5.4M
2025-05-27 42.50 42.65 42.10 42.29 8.2M
2025-05-26 41.70 42.15 41.63 41.73 2.1M
2025-05-23 41.28 41.77 40.67 41.70 4.3M
2025-05-22 41.50 42.40 41.21 41.44 7.5M
2025-05-21 41.50 41.74 40.75 41.31 8.8M
2025-05-20 42.09 42.16 41.57 41.80 5.4M
2025-05-19 41.84 42.60 41.40 42.20 7.0M
2025-05-16 41.56 41.86 40.96 41.84 14.7M
2025-05-15 41.90 42.13 41.12 41.79 15.6M
2025-05-14 43.03 43.40 42.85 43.18 4.5M
2025-05-13 42.83 43.74 42.83 43.33 6.5M
2025-05-12 43.54 43.76 42.33 42.90 6.2M
2025-05-09 43.27 44.06 43.16 43.48 6.7M
2025-05-08 43.46 44.21 43.06 43.42 9.1M
2025-05-07 43.30 43.32 42.54 42.88 3.8M
2025-05-06 43.29 43.49 42.87 43.12 5.8M
2025-05-05 44.36 44.36 42.90 43.20 7.6M
2025-05-02 43.64 44.49 43.18 44.49 8.0M
2025-04-30 42.80 44.06 42.70 43.95 10.1M
2025-04-29 42.66 43.19 42.60 43.02 5.9M
2025-04-28 42.61 43.04 42.45 42.67 8.1M
2025-04-25 43.03 43.30 42.14 42.55 9.5M
2025-04-24 41.98 43.13 41.87 43.04 9.9M
2025-04-23 41.32 42.03 41.32 41.65 6.8M
2025-04-22 41.90 42.43 41.82 42.06 5.0M
2025-04-17 40.59 42.53 40.58 42.13 11.1M
2025-04-16 41.67 41.82 41.02 41.02 13.3M
2025-04-15 42.34 42.39 41.74 41.74 7.1M
2025-04-14 41.87 42.30 41.36 42.28 10.2M
2025-04-11 41.90 41.93 41.13 41.46 6.3M
2025-04-10 41.35 41.81 40.88 41.51 6.6M
2025-04-09 40.80 42.40 40.50 41.62 9.1M
2025-04-08 40.86 41.63 40.66 41.05 9.1M
2025-04-07 40.54 41.38 39.83 40.66 10.8M
2025-04-04 40.97 41.18 40.21 40.86 14.3M
2025-04-03 40.77 41.93 40.70 41.37 8.0M
2025-04-02 40.74 40.98 40.43 40.70 12.1M
2025-04-01 40.63 41.18 40.53 40.79 8.4M
2025-03-31 40.57 41.13 40.50 40.79 9.1M
2025-03-28 41.30 41.39 40.74 41.05 10.3M
2025-03-27 41.86 41.97 41.14 41.67 7.4M
2025-03-26 42.08 42.20 41.23 41.61 6.5M
2025-03-25 41.75 42.47 41.66 41.84 5.7M
2025-03-24 41.91 41.94 41.31 41.68 10.3M
2025-03-21 42.24 42.50 41.60 41.93 12.6M
2025-03-20 41.96 42.34 41.52 42.21 12.2M
2025-03-19 40.73 42.00 40.73 41.94 12.6M
2025-03-18 40.60 40.89 40.05 40.66 5.5M
2025-03-17 40.38 40.62 40.00 40.43 7.1M
2025-03-14 39.59 40.56 39.00 40.38 13.5M
2025-03-13 39.13 40.27 38.75 39.97 8.4M
2025-03-12 38.93 39.23 38.64 39.13 6.4M
2025-03-11 39.11 39.19 38.42 38.99 5.9M
2025-03-10 38.71 39.41 38.67 39.27 10.6M
2025-03-07 38.47 39.30 37.95 38.98 7.7M
2025-03-06 38.08 39.32 37.92 38.67 7.6M
2025-03-05 38.77 38.79 37.88 38.24 6.5M
2025-02-28 38.86 39.80 38.17 38.22 27.8M
2025-02-27 37.47 37.69 37.12 37.25 5.9M
2025-02-26 37.90 38.18 37.05 37.45 6.9M
2025-02-25 36.96 37.95 36.90 37.63 6.3M
2025-02-24 37.79 37.83 36.81 37.08 9.1M
2025-02-21 37.78 37.85 37.31 37.59 13.0M
2025-02-20 37.85 38.08 37.34 37.66 5.3M
2025-02-19 37.91 38.19 37.66 37.92 7.6M
2025-02-18 38.64 38.99 37.93 38.21 16.3M
2025-02-17 37.72 38.95 37.60 38.69 11.9M
2025-02-14 36.54 37.75 36.51 37.54 10.5M
2025-02-13 35.75 36.38 35.60 36.35 7.7M
2025-02-12 35.46 36.26 35.26 35.87 14.1M
2025-02-11 35.58 36.11 35.40 36.06 5.9M
2025-02-10 35.08 35.53 34.98 35.38 6.7M
2025-02-07 35.42 35.64 34.67 34.75 8.7M
2025-02-06 35.80 36.00 35.35 35.50 5.2M
2025-02-05 36.10 36.18 35.60 35.92 6.4M
2025-02-04 36.41 36.55 35.96 36.11 8.0M
2025-02-03 36.05 37.08 35.67 36.55 9.9M
2025-01-31 36.57 36.76 36.08 36.09 7.8M
2025-01-30 35.42 36.64 35.38 36.50 7.4M
2025-01-29 36.06 36.12 35.36 35.39 5.6M
2025-01-28 36.17 36.36 35.88 35.98 4.5M
2025-01-27 34.84 36.17 34.84 36.16 9.0M
2025-01-24 34.78 35.21 34.72 34.97 5.0M
2025-01-23 35.19 35.35 34.77 34.88 4.5M
2025-01-22 35.25 35.50 35.12 35.12 4.7M
2025-01-21 35.06 35.48 34.91 35.23 3.9M
2025-01-20 34.68 35.27 34.49 35.02 4.6M
2025-01-17 34.62 35.49 34.22 34.85 13.9M
2025-01-16 35.15 35.24 34.23 34.48 6.1M
2025-01-15 34.30 35.24 34.29 35.17 9.5M
2025-01-14 33.90 34.15 33.70 34.10 15.8M
2025-01-13 33.98 34.16 33.79 33.97 4.6M
2025-01-10 34.36 34.37 33.67 34.15 9.8M
2025-01-09 34.09 34.51 33.98 34.50 6.6M
2025-01-08 33.92 34.35 33.55 34.11 10.6M
2025-01-07 34.17 34.40 33.99 34.17 4.7M
2025-01-06 33.94 34.15 33.57 33.98 8.1M
2025-01-03 33.87 34.07 33.36 33.55 14.4M
2025-01-02 34.15 34.38 33.73 34.00 10.9M