Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELET3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 37.75 | -0.26 | -0.68% | 38.03 | 38.09 | 37.08 | 7,564,100 |
| May 09 2024 | 38.01 | -1.60 | -4.04% | 39.05 | 39.11 | 37.14 | 13,645,600 |
| May 08 2024 | 39.61 | 0.21 | 0.53% | 39.14 | 39.93 | 39.11 | 4,407,100 |
| May 07 2024 | 39.40 | 0.22 | 0.56% | 39.66 | 39.70 | 39.18 | 5,581,400 |
| May 06 2024 | 39.18 | 0.23 | 0.59% | 38.61 | 39.57 | 38.60 | 4,050,000 |
| May 03 2024 | 38.95 | 0.44 | 1.14% | 39.07 | 39.68 | 38.83 | 7,843,300 |
| May 02 2024 | 38.51 | 0.61 | 1.61% | 38.24 | 38.78 | 38.19 | 8,549,300 |
| Apr 30 2024 | 37.90 | 0.42 | 1.12% | 37.40 | 38.01 | 37.36 | 9,277,600 |
| Apr 29 2024 | 37.48 | -0.18 | -0.48% | 37.32 | 37.72 | 37.11 | 10,731,500 |
| Apr 26 2024 | 37.66 | 0.62 | 1.67% | 37.51 | 38.45 | 37.34 | 13,654,900 |
| Apr 25 2024 | 37.04 | 0.33 | 0.90% | 36.76 | 37.29 | 36.30 | 20,824,100 |
| Apr 24 2024 | 36.71 | -0.43 | -1.16% | 37.14 | 37.22 | 36.67 | 13,116,800 |
| Apr 23 2024 | 37.14 | -0.65 | -1.72% | 37.25 | 37.53 | 37.06 | 7,603,100 |
| Apr 22 2024 | 37.79 | -0.01 | -0.03% | 37.93 | 38.07 | 37.48 | 8,677,500 |
| Apr 19 2024 | 37.80 | 0.03 | 0.08% | 38.00 | 38.28 | 37.75 | 6,956,400 |
| Apr 18 2024 | 37.77 | -0.30 | -0.79% | 38.04 | 38.15 | 37.41 | 5,986,300 |
| Apr 17 2024 | 38.07 | -0.14 | -0.37% | 38.45 | 38.60 | 37.65 | 7,784,300 |
| Apr 16 2024 | 38.21 | -0.47 | -1.22% | 38.10 | 38.84 | 38.07 | 9,344,200 |
| Apr 15 2024 | 38.68 | -0.47 | -1.20% | 39.03 | 39.06 | 37.88 | 10,132,400 |
| Apr 12 2024 | 39.15 | 0.39 | 1.01% | 39.01 | 39.60 | 38.56 | 9,449,400 |
| Apr 11 2024 | 38.76 | -1.90 | -4.67% | 40.50 | 40.66 | 38.72 | 17,816,900 |
| Apr 10 2024 | 40.66 | -1.04 | -2.49% | 41.43 | 41.60 | 40.53 | 6,445,300 |
| Apr 09 2024 | 41.70 | 0.31 | 0.75% | 41.39 | 41.89 | 41.00 | 6,641,400 |
| Apr 08 2024 | 41.39 | 0.45 | 1.10% | 41.10 | 41.64 | 40.71 | 4,364,400 |
| Apr 05 2024 | 40.94 | -0.13 | -0.32% | 41.09 | 41.14 | 40.32 | 5,883,100 |
| Apr 04 2024 | 41.07 | 0.32 | 0.79% | 41.14 | 42.23 | 40.92 | 10,421,800 |
| Apr 03 2024 | 40.75 | -0.07 | -0.17% | 40.76 | 41.18 | 40.23 | 4,131,600 |
| Apr 02 2024 | 40.82 | -0.09 | -0.22% | 40.86 | 41.08 | 40.39 | 7,317,000 |
| Apr 01 2024 | 40.91 | -0.84 | -2.01% | 41.80 | 42.19 | 40.83 | 7,088,000 |
| Mar 28 2024 | 41.75 | -0.10 | -0.24% | 41.58 | 42.07 | 41.26 | 8,287,600 |
| Mar 27 2024 | 41.85 | -0.68 | -1.60% | 42.49 | 42.79 | 41.18 | 6,245,700 |
| Mar 26 2024 | 42.53 | 0.21 | 0.50% | 42.12 | 42.78 | 42.06 | 4,076,300 |
| Mar 25 2024 | 42.32 | 0.27 | 0.64% | 41.81 | 42.60 | 41.52 | 6,246,600 |
| Mar 22 2024 | 42.05 | -0.54 | -1.27% | 42.38 | 42.70 | 41.85 | 4,333,900 |
| Mar 21 2024 | 42.59 | -0.13 | -0.30% | 42.30 | 42.74 | 41.85 | 4,882,200 |
| Mar 20 2024 | 42.72 | 0.76 | 1.81% | 42.12 | 42.76 | 41.85 | 6,551,100 |
| Mar 19 2024 | 41.96 | 0.70 | 1.70% | 41.40 | 42.07 | 40.87 | 11,880,500 |
| Mar 18 2024 | 41.26 | -1.74 | -4.05% | 43.03 | 43.19 | 41.25 | 11,481,000 |
| Mar 15 2024 | 43.00 | -1.12 | -2.54% | 44.07 | 44.15 | 42.02 | 18,005,700 |
| Mar 14 2024 | 44.12 | 0.57 | 1.31% | 44.00 | 44.44 | 43.55 | 9,809,400 |
| Mar 13 2024 | 43.55 | -0.22 | -0.50% | 43.62 | 43.97 | 43.16 | 5,825,400 |
| Mar 12 2024 | 43.77 | 0.58 | 1.34% | 43.46 | 43.97 | 43.08 | 6,262,900 |
| Mar 11 2024 | 43.19 | -0.32 | -0.74% | 43.17 | 43.46 | 42.98 | 5,151,300 |
| Mar 08 2024 | 43.51 | 0.16 | 0.37% | 43.00 | 43.70 | 42.42 | 6,799,100 |
| Mar 07 2024 | 43.35 | -0.48 | -1.10% | 43.60 | 43.71 | 43.10 | 3,681,200 |
| Mar 06 2024 | 43.83 | 0.23 | 0.53% | 43.63 | 44.15 | 43.46 | 4,356,300 |
| Mar 05 2024 | 43.60 | 0.00 | 0.00% | 43.60 | 44.30 | 43.42 | 5,362,100 |
| Mar 04 2024 | 43.60 | -0.15 | -0.34% | 43.51 | 43.74 | 43.10 | 4,174,800 |
| Mar 01 2024 | 43.75 | 0.25 | 0.57% | 43.53 | 44.14 | 43.30 | 3,472,200 |
| Feb 29 2024 | 43.50 | -0.41 | -0.93% | 43.77 | 44.08 | 43.28 | 5,388,800 |
| Feb 28 2024 | 43.91 | -0.21 | -0.48% | 43.98 | 44.05 | 43.39 | 4,903,200 |
| Feb 27 2024 | 44.12 | 0.92 | 2.13% | 43.45 | 44.23 | 43.35 | 5,553,500 |
| Feb 26 2024 | 43.20 | 0.06 | 0.14% | 43.13 | 43.68 | 42.92 | 3,294,800 |
| Feb 23 2024 | 43.14 | -0.36 | -0.83% | 43.68 | 43.73 | 42.83 | 6,597,300 |
| Feb 22 2024 | 43.50 | -0.10 | -0.23% | 43.77 | 44.12 | 43.24 | 7,850,400 |
| Feb 21 2024 | 43.60 | -0.86 | -1.93% | 44.34 | 44.52 | 43.05 | 7,516,800 |
| Feb 20 2024 | 44.46 | 1.61 | 3.76% | 42.49 | 44.91 | 42.35 | 13,474,100 |
| Feb 19 2024 | 42.85 | 0.35 | 0.82% | 42.49 | 43.07 | 42.32 | 3,610,300 |
| Feb 16 2024 | 42.50 | -0.38 | -0.89% | 43.01 | 43.12 | 42.40 | 5,785,400 |
| Feb 15 2024 | 42.88 | -0.11 | -0.26% | 43.23 | 43.47 | 42.71 | 15,974,700 |
| Feb 14 2024 | 42.99 | -0.65 | -1.49% | 43.37 | 43.44 | 42.70 | 4,615,600 |
