Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ELET3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 39.94 | -1.24 | -3.01% | 41.33 | 41.39 | 39.72 | 17,809 |
| Sep 19 2024 | 41.18 | -0.54 | -1.29% | 41.88 | 42.35 | 41.18 | 14,331 |
| Sep 18 2024 | 41.72 | -0.45 | -1.07% | 41.51 | 42.35 | 41.45 | 18,568 |
| Sep 17 2024 | 42.17 | 0.08 | 0.19% | 41.81 | 42.22 | 41.51 | 14,484 |
| Sep 16 2024 | 42.09 | 0.72 | 1.74% | 41.56 | 42.40 | 41.53 | 12,180 |
| Sep 13 2024 | 41.37 | 0.12 | 0.29% | 41.64 | 42.03 | 41.30 | 20,235 |
| Sep 12 2024 | 41.25 | -0.31 | -0.75% | 41.68 | 41.79 | 41.00 | 15,337 |
| Sep 11 2024 | 41.56 | -0.07 | -0.17% | 42.00 | 42.05 | 41.40 | 12,530 |
| Sep 10 2024 | 41.63 | -0.20 | -0.48% | 41.47 | 41.85 | 41.42 | 13,966 |
| Sep 09 2024 | 41.83 | -0.02 | -0.05% | 41.77 | 42.05 | 41.56 | 12,577 |
| Sep 06 2024 | 41.85 | -0.75 | -1.76% | 42.33 | 42.66 | 41.68 | 15,079 |
| Sep 05 2024 | 42.60 | -0.40 | -0.93% | 42.69 | 42.92 | 41.97 | 24,147 |
| Sep 04 2024 | 43.00 | 1.33 | 3.19% | 41.99 | 43.01 | 41.70 | 20,318 |
| Sep 03 2024 | 41.67 | -0.26 | -0.62% | 41.80 | 42.45 | 41.47 | 14,276 |
| Sep 02 2024 | 41.93 | 0.13 | 0.31% | 41.82 | 42.40 | 40.72 | 27,194 |
| Aug 30 2024 | 41.80 | 0.50 | 1.21% | 41.29 | 41.80 | 40.20 | 16,162 |
| Aug 29 2024 | 41.30 | -0.84 | -1.99% | 41.91 | 42.05 | 41.14 | 12,949 |
| Aug 28 2024 | 42.14 | 0.71 | 1.71% | 41.41 | 42.28 | 41.10 | 18,854 |
| Aug 27 2024 | 41.43 | -0.57 | -1.36% | 41.87 | 42.30 | 41.33 | 18,699 |
| Aug 26 2024 | 42.00 | -0.09 | -0.21% | 41.88 | 42.13 | 41.51 | 16,223 |
| Aug 23 2024 | 42.09 | 1.36 | 3.34% | 40.92 | 42.21 | 40.81 | 15,455 |
| Aug 22 2024 | 40.73 | -1.02 | -2.44% | 41.20 | 41.42 | 40.71 | 13,160 |
| Aug 21 2024 | 41.75 | 0.16 | 0.38% | 41.36 | 41.77 | 41.24 | 16,324 |
| Aug 20 2024 | 41.59 | 0.74 | 1.81% | 41.60 | 41.72 | 41.10 | 16,316 |
| Aug 19 2024 | 40.85 | 0.79 | 1.97% | 40.31 | 41.69 | 40.06 | 18,497 |
| Aug 16 2024 | 40.06 | -0.60 | -1.48% | 40.50 | 41.23 | 40.06 | 18,459 |
| Aug 15 2024 | 40.66 | 0.54 | 1.35% | 40.25 | 40.80 | 40.00 | 21,740 |
| Aug 14 2024 | 40.12 | 0.37 | 0.93% | 39.63 | 40.67 | 39.26 | 21,691 |
| Aug 13 2024 | 39.75 | 0.23 | 0.58% | 39.68 | 39.89 | 39.37 | 12,623 |
| Aug 12 2024 | 39.52 | -0.34 | -0.85% | 39.90 | 40.33 | 39.28 | 16,390 |
| Aug 09 2024 | 39.86 | 1.28 | 3.32% | 38.80 | 40.10 | 38.67 | 15,329 |
| Aug 08 2024 | 38.58 | 0.52 | 1.37% | 37.82 | 39.20 | 37.76 | 13,471 |
| Aug 07 2024 | 38.06 | 0.33 | 0.87% | 37.54 | 38.06 | 37.49 | 10,705 |
| Aug 06 2024 | 37.73 | -0.22 | -0.58% | 37.85 | 38.26 | 37.46 | 13,955 |
| Aug 05 2024 | 37.95 | -0.95 | -2.44% | 37.81 | 37.96 | 37.00 | 20,598 |
| Aug 02 2024 | 38.90 | -1.42 | -3.52% | 40.32 | 40.38 | 38.22 | 20,112 |
| Aug 01 2024 | 40.32 | 0.81 | 2.05% | 39.85 | 40.38 | 39.57 | 18,364 |
| Jul 31 2024 | 39.51 | 1.76 | 4.66% | 38.21 | 39.95 | 38.21 | 27,179 |
| Jul 30 2024 | 37.75 | -0.51 | -1.33% | 38.19 | 38.33 | 37.75 | 11,705 |
| Jul 29 2024 | 38.26 | -0.14 | -0.36% | 38.72 | 38.72 | 38.07 | 11,955 |
| Jul 26 2024 | 38.40 | 0.81 | 2.15% | 37.64 | 38.53 | 37.61 | 21,100 |
| Jul 25 2024 | 37.59 | 0.34 | 0.91% | 37.30 | 37.73 | 37.00 | 10,410 |
| Jul 24 2024 | 37.25 | 0.00 | 0.00% | 37.20 | 37.51 | 36.83 | 10,574 |
| Jul 23 2024 | 37.25 | -0.68 | -1.79% | 38.00 | 38.00 | 36.95 | 13,030 |
| Jul 22 2024 | 37.93 | 0.84 | 2.26% | 37.12 | 38.03 | 37.01 | 11,842 |
| Jul 19 2024 | 37.09 | -1.21 | -3.16% | 37.78 | 38.17 | 36.82 | 15,525 |
| Jul 18 2024 | 38.30 | -0.35 | -0.91% | 38.64 | 38.79 | 37.51 | 14,737 |
| Jul 17 2024 | 38.65 | -0.44 | -1.13% | 39.00 | 39.08 | 38.65 | 11,830 |
| Jul 16 2024 | 39.09 | 0.28 | 0.72% | 38.81 | 39.12 | 38.67 | 10,822 |
| Jul 15 2024 | 38.81 | -0.29 | -0.74% | 39.10 | 39.35 | 38.61 | 17,254 |
| Jul 12 2024 | 39.10 | 0.41 | 1.06% | 38.51 | 39.37 | 38.51 | 13,690 |
| Jul 11 2024 | 38.69 | 0.29 | 0.76% | 38.27 | 38.91 | 38.27 | 10,349 |
| Jul 10 2024 | 38.40 | 0.07 | 0.18% | 38.55 | 39.14 | 38.18 | 13,917 |
| Jul 09 2024 | 38.33 | 0.53 | 1.40% | 38.00 | 38.65 | 37.66 | 10,822 |
| Jul 08 2024 | 37.80 | -0.18 | -0.47% | 38.01 | 38.60 | 37.63 | 14,551 |
| Jul 05 2024 | 37.98 | -0.17 | -0.45% | 38.20 | 38.90 | 37.98 | 13,973 |
| Jul 04 2024 | 38.15 | 0.67 | 1.79% | 37.70 | 38.30 | 37.36 | 13,522 |
| Jul 03 2024 | 37.48 | 0.24 | 0.64% | 37.25 | 38.16 | 37.25 | 14,881 |
| Jul 02 2024 | 37.24 | 0.44 | 1.20% | 36.51 | 37.33 | 36.45 | 15,551 |
| Jul 01 2024 | 36.80 | 0.64 | 1.77% | 36.00 | 36.88 | 35.42 | 15,454 |
| Jun 28 2024 | 36.16 | 0.68 | 1.92% | 35.66 | 36.70 | 35.52 | 20,522 |
| Jun 27 2024 | 35.48 | 0.66 | 1.90% | 34.82 | 35.84 | 34.55 | 14,253 |
| Jun 26 2024 | 34.82 | 0.04 | 0.12% | 34.82 | 34.82 | 34.03 | 12,914 |
| Jun 25 2024 | 34.78 | -0.17 | -0.49% | 34.98 | 35.05 | 34.58 | 12,045 |
| Jun 24 2024 | 34.95 | 0.40 | 1.16% | 34.79 | 35.48 | 34.66 | 11,101 |
