O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

ELET3F - ELETROBRAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 41,35 41,33 -0,12% 41,32 41,92 41,55 41,33 41,47 1.511 64.590.558
4/6/2025 41,71 41,38 -1,00% 41,33 42,12 41,54 41,38 41,56 1.773 82.399.404
3/6/2025 41,37 41,80 +0,46% 41,37 41,99 41,77 41,63 41,80 2.050 70.711.523
2/6/2025 42,31 41,61 -0,69% 41,35 42,31 41,70 41,57 41,61 2.247 75.388.729
30/5/2025 42,04 41,90 -0,21% 41,80 42,49 42,04 41,90 41,99 1.952 84.939.913
29/5/2025 41,60 41,99 +0,67% 41,46 42,23 41,87 41,80 41,99 1.497 63.654.832
28/5/2025 42,11 41,71 -1,63% 41,47 42,30 41,76 41,68 41,71 1.860 77.058.012
27/5/2025 42,15 42,40 +1,19% 42,11 42,63 42,41 42,07 42,40 1.665 62.295.811
26/5/2025 41,74 41,90 +0,41% 41,63 42,13 41,83 41,85 41,90 1.757 47.866.306
23/5/2025 41,12 41,73 +0,58% 40,70 41,79 41,39 41,72 41,73 2.387 69.516.060
22/5/2025 41,30 41,49 +0,24% 41,20 42,39 41,74 41,45 41,53 1.914 71.090.548
21/5/2025 41,80 41,39 -0,98% 40,76 41,80 41,17 41,31 41,39 2.632 79.576.885
20/5/2025 42,09 41,80 -1,18% 41,57 42,15 41,74 41,75 41,80 2.344 76.210.031
19/5/2025 41,81 42,30 +1,05% 41,41 42,59 42,10 42,16 42,30 2.423 70.487.252
16/5/2025 41,69 41,86 +0,12% 40,97 41,86 41,53 41,70 41,86 2.662 81.200.374
15/5/2025 42,50 41,81 -3,31% 40,85 42,50 41,63 41,80 41,81 2.661 143.971.254
14/5/2025 43,24 43,24 -1,10% 42,86 43,33 43,08 43,11 43,24 1.454 75.549.438
13/5/2025 42,88 43,72 +2,15% 42,60 43,73 43,27 43,19 43,72 1.760 75.596.878
12/5/2025 43,62 42,80 -1,95% 42,35 43,75 42,84 42,76 42,80 2.541 78.469.277
9/5/2025 43,78 43,65 +0,32% 43,17 44,05 43,58 43,50 43,65 1.596 76.531.890
8/5/2025 42,90 43,51 +1,35% 42,89 44,18 43,68 43,50 43,51 3.422 142.851.320
7/5/2025 43,07 42,93 -0,97% 42,55 43,34 42,85 42,71 42,93 1.768 77.804.073
6/5/2025 43,16 43,35 +0,56% 42,88 43,49 43,16 43,00 43,35 1.833 64.791.113
5/5/2025 44,49 43,11 -1,96% 42,93 44,59 43,34 43,11 43,21 2.871 91.224.959
2/5/2025 43,95 43,97 +0,21% 43,23 43,97 43,64 43,74 43,97 2.135 72.318.905
29/4/2025 43,57 43,88 +0,97% 43,51 44,08 43,88 43,79 43,88 2.433 70.644.949
28/4/2025 43,49 43,46 +0,18% 43,31 43,95 43,57 43,31 43,46 2.152 71.275.138
25/4/2025 43,78 43,38 -1,43% 43,02 44,18 43,46 43,09 43,38 1.857 69.629.078
24/4/2025 42,93 44,01 +3,31% 42,52 44,02 43,60 43,95 44,01 2.743 94.261.158
23/4/2025 42,11 42,60 +1,33% 42,11 42,92 42,61 42,59 42,60 2.508 94.883.022
22/4/2025 41,90 42,04 -0,54% 41,75 42,43 42,11 42,04 42,16 2.159 68.884.669
17/4/2025 40,58 42,27 +3,10% 40,44 42,49 41,90 41,82 42,27 1.610 65.402.625
16/4/2025 41,74 41,00 -2,33% 41,00 41,79 41,25 41,00 41,05 2.037 83.764.583
15/4/2025 42,28 41,98 -0,71% 41,68 42,40 42,07 41,85 41,98 2.552 68.056.150
14/4/2025 41,80 42,28 +1,76% 41,36 42,29 41,89 42,10 42,28 1.983 72.406.773
11/4/2025 41,76 41,55 +0,22% 41,12 41,91 41,46 41,55 41,63 1.796 57.868.993
10/4/2025 41,02 41,46 -0,96% 40,91 41,79 41,33 41,36 41,46 1.653 59.872.200
9/4/2025 40,70 41,86 +1,60% 40,55 42,32 41,43 41,52 41,86 1.972 102.354.015
8/4/2025 41,29 41,20 +0,51% 40,70 41,62 41,11 40,90 41,20 2.217 82.686.490
7/4/2025 40,52 40,99 +0,27% 39,83 41,25 40,62 40,99 41,00 2.536 96.424.274
4/4/2025 41,15 40,88 -1,64% 40,25 41,33 40,82 40,62 40,88 2.354 75.167.386
3/4/2025 40,40 41,56 +2,34% 40,27 41,92 41,41 41,53 41,56 1.990 81.954.777
2/4/2025 40,79 40,61 -0,44% 40,45 40,98 40,71 40,61 40,88 2.556 69.637.451
1/4/2025 40,65 40,79 -0,51% 40,55 41,20 40,85 40,79 40,87 3.568 79.907.053
31/3/2025 40,77 41,00 -0,34% 40,51 41,15 40,82 40,73 41,00 4.419 82.834.832
28/3/2025 41,16 41,14 -2,40% 40,80 41,45 41,04 41,00 41,14 2.005 88.214.547
27/3/2025 41,62 42,15 +1,05% 41,15 42,15 41,64 41,65 42,15 3.180 84.997.460
26/3/2025 42,02 41,71 -0,05% 41,23 42,20 41,63 41,71 41,88 1.208 65.273.322
25/3/2025 41,55 41,73 +0,82% 41,32 42,45 41,98 41,73 42,05 2.258 85.388.757
24/3/2025 42,00 41,39 -1,31% 41,30 42,10 41,54 41,39 41,54 1.773 67.623.563
21/3/2025 42,21 41,94 -0,17% 41,65 42,45 41,93 41,79 41,94 2.161 83.798.916
20/3/2025 41,90 42,01 +0,26% 41,56 42,32 41,92 42,00 42,01 2.689 112.053.530
19/3/2025 40,53 41,90 +3,20% 40,53 41,97 41,55 41,62 41,90 2.404 88.356.618
18/3/2025 40,46 40,60 +0,02% 40,07 40,86 40,60 40,39 40,60 2.301 93.381.496
17/3/2025 40,33 40,59 -0,15% 40,01 40,62 40,35 40,43 40,59 2.419 76.640.296
14/3/2025 39,50 40,65 +1,63% 39,04 40,65 40,01 40,40 40,65 3.749 111.002.903
13/3/2025 39,12 40,00 +1,99% 38,74 40,26 39,71 39,94 40,00 2.423 85.878.359
12/3/2025 38,80 39,22 +0,56% 38,65 39,88 39,03 38,94 39,22 2.487 78.351.011
11/3/2025 39,34 39,00 -2,16% 38,41 39,34 38,78 38,75 39,00 2.009 65.203.453
10/3/2025 38,97 39,86 +2,05% 38,71 39,86 39,20 39,13 39,86 1.839 65.278.462
7/3/2025 38,65 39,06 +0,93% 38,00 39,30 38,88 38,83 39,06 2.253 70.866.030
6/3/2025 38,02 38,70 +1,28% 37,93 39,35 38,78 38,65 38,70 3.371 80.088.307
5/3/2025 38,65 38,21 +0,50% 37,89 38,92 38,27 38,04 38,21 1.061 47.679.267
28/2/2025 37,32 38,02 +2,15% 37,25 39,74 38,86 38,02 38,27 3.350 134.417.725
27/2/2025 37,23 37,22 -0,24% 37,04 37,70 37,38 37,15 37,22 1.103 37.373.068
26/2/2025 37,76 37,31 -0,51% 36,96 38,15 37,48 37,31 37,56 1.593 53.926.680
25/2/2025 36,90 37,50 +0,73% 36,90 37,91 37,56 37,50 37,70 1.720 65.531.674
24/2/2025 37,71 37,23 -1,48% 36,85 38,00 37,24 36,87 37,23 2.491 86.084.885
21/2/2025 37,42 37,79 -0,26% 37,25 37,89 37,51 37,50 37,79 2.116 71.652.676
20/2/2025 38,25 37,89 -0,29% 37,35 38,40 37,66 37,70 37,89 1.529 45.851.161
19/2/2025 37,84 38,00 -0,60% 37,66 38,18 37,91 37,80 38,00 2.106 46.785.580
18/2/2025 38,69 38,23 -0,73% 37,93 38,97 38,39 38,16 38,23 2.757 77.173.420
17/2/2025 37,90 38,51 +2,56% 37,54 38,93 38,41 38,51 38,93 1.750 104.029.581
14/2/2025 36,37 37,55 +3,10% 36,35 37,74 37,23 37,28 37,55 2.098 81.918.139
13/2/2025 35,98 36,42 +1,05% 35,50 36,42 36,09 36,27 36,42 1.586 65.236.454
12/2/2025 35,68 36,04 -0,19% 35,30 36,20 35,77 35,71 36,04 1.948 73.501.750
11/2/2025 35,28 36,11 +2,12% 35,28 36,15 35,74 36,05 36,11 2.171 48.228.936
10/2/2025 34,75 35,36 +2,05% 34,75 35,50 35,27 35,17 35,36 1.635 49.248.827
7/2/2025 35,86 34,65 -2,67% 34,50 35,86 35,13 34,65 34,79 2.756 73.822.864
6/2/2025 35,91 35,60 -0,08% 35,30 36,00 35,52 35,50 35,60 1.904 51.137.739
5/2/2025 36,10 35,63 -1,57% 35,62 36,19 35,81 35,62 35,99 2.392 57.914.627
4/2/2025 36,35 36,20 -1,36% 35,96 36,55 36,19 36,20 36,26 1.679 47.725.060
3/2/2025 36,09 36,70 +2,26% 35,72 37,07 36,61 36,38 36,70 1.744 53.585.954
31/1/2025 36,50 35,89 -1,99% 35,89 36,74 36,38 35,89 36,39 1.404 40.821.462
30/1/2025 35,43 36,62 +3,68% 35,42 36,62 36,28 36,45 36,62 881 40.847.997
29/1/2025 36,00 35,32 -1,75% 35,29 36,12 35,66 35,32 35,67 1.276 32.676.091
28/1/2025 36,16 35,95 -0,96% 35,84 36,32 36,04 35,95 36,09 1.572 42.640.779
27/1/2025 34,81 36,30 +3,92% 34,80 36,30 35,78 35,92 36,30 1.833 49.286.945
24/1/2025 34,93 34,93 -0,06% 34,73 35,20 34,97 34,86 34,93 1.465 30.778.916
23/1/2025 35,50 34,95 -0,11% 34,78 35,50 34,99 34,93 34,95 1.327 51.328.439
22/1/2025 35,07 34,99 -0,65% 34,99 35,49 35,28 34,99 35,02 1.072 30.179.351
21/1/2025 35,04 35,22 +0,09% 34,91 35,46 35,21 35,17 35,22 1.513 32.301.660
20/1/2025 34,60 35,19 +0,86% 34,50 35,25 34,95 34,90 35,19 1.174 28.449.818
17/1/2025 34,82 34,89 +1,22% 34,23 35,47 34,92 34,89 35,09 1.457 40.643.083
16/1/2025 35,16 34,47 -1,57% 34,24 35,25 34,65 34,47 34,80 1.600 45.047.610
15/1/2025 34,11 35,02 +2,37% 34,11 35,35 34,79 34,94 35,02 1.853 44.757.693
14/1/2025 34,14 34,21 +0,56% 33,72 34,21 33,94 33,90 34,22 1.165 55.823.610
13/1/2025 34,13 34,02 -0,79% 33,80 34,22 33,96 33,99 34,02 2.084 48.306.250
10/1/2025 34,52 34,29 -0,15% 33,68 34,68 34,04 33,90 34,29 1.708 45.104.358
9/1/2025 34,09 34,34 +0,41% 33,97 34,48 34,31 34,30 34,34 1.412 50.411.620
8/1/2025 33,99 34,20 +0,59% 33,60 34,40 33,99 34,13 34,20 1.330 41.348.319
7/1/2025 34,01 34,00 +0,53% 34,00 34,39 34,17 34,00 34,17 1.382 35.657.470
6/1/2025 34,00 33,82 +0,18% 33,59 34,25 33,88 33,82 34,15 1.503 44.813.635
3/1/2025 34,24 33,76 -0,44% 33,38 34,24 33,65 33,67 33,79 3.003 48.551.470
2/1/2025 34,14 33,91 -0,99% 33,76 34,35 34,07 33,91 34,13 2.230 47.260.011
30/12/2024 34,30 34,25 -2,62% 33,69 34,82 33,99 33,93 34,25 1.520 57.252.658
27/12/2024 35,28 35,17 +0,60% 34,94 35,35 35,06 34,97 35,17 1.796 49.598.985
26/12/2024 34,77 34,96 +0,11% 34,71 35,30 35,08 34,96 35,00 2.178 82.180.049
23/12/2024 35,22 34,92 -0,54% 34,65 35,55 34,86 34,74 34,92 1.475 64.908.129
20/12/2024 35,36 35,11 +0,37% 34,92 35,68 35,15 35,11 35,20 2.008 83.355.014
19/12/2024 34,48 34,98 +1,89% 34,27 35,11 34,75 34,72 34,98 2.284 64.207.785
18/12/2024 35,14 34,33 -2,19% 34,22 35,34 34,82 34,27 34,33 1.486 70.574.504
17/12/2024 35,08 35,10 +0,57% 34,80 35,67 35,16 35,10 35,42 2.144 51.783.060
16/12/2024 35,51 34,90 -0,31% 34,90 36,08 35,42 34,90 35,53 2.107 44.821.184
13/12/2024 35,69 35,01 -2,21% 35,01 35,90 35,65 35,01 35,27 2.401 41.637.204
12/12/2024 35,98 35,80 -1,68% 35,50 36,38 35,79 35,50 35,80 1.454 48.876.596
11/12/2024 36,25 36,41 +0,55% 35,77 37,54 36,45 36,41 37,03 1.770 56.920.874
10/12/2024 36,00 36,21 +1,03% 35,97 36,56 36,34 36,21 36,44 1.340 40.246.059
9/12/2024 36,63 35,84 -1,38% 35,40 36,70 36,01 35,84 35,95 1.652 48.683.332

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.