Register for real-time alerts, custom portfolio, and market movers
ELET3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 35.00 | -0.69 | -1.93% | 35.54 | 35.59 | 34.79 | 6,000,700 |
| Jun 14 2024 | 35.69 | 0.14 | 0.39% | 35.38 | 35.69 | 34.78 | 7,386,800 |
| Jun 13 2024 | 35.55 | 0.04 | 0.11% | 35.55 | 35.74 | 35.28 | 4,319,700 |
| Jun 12 2024 | 35.51 | -0.71 | -1.96% | 36.40 | 36.53 | 35.36 | 9,824,700 |
| Jun 11 2024 | 36.22 | 0.27 | 0.75% | 36.20 | 36.51 | 36.02 | 5,317,100 |
| Jun 10 2024 | 35.95 | 0.35 | 0.98% | 35.93 | 36.30 | 35.52 | 5,783,600 |
| Jun 07 2024 | 35.60 | -0.95 | -2.60% | 36.00 | 36.36 | 35.56 | 7,553,900 |
| Jun 06 2024 | 36.55 | 0.46 | 1.27% | 36.05 | 36.93 | 35.83 | 6,030,000 |
| Jun 05 2024 | 36.09 | 0.31 | 0.87% | 35.67 | 36.50 | 35.51 | 6,454,100 |
| Jun 04 2024 | 35.78 | 0.43 | 1.22% | 35.35 | 35.92 | 35.23 | 7,586,700 |
| Jun 03 2024 | 35.35 | 0.54 | 1.55% | 34.99 | 35.58 | 34.66 | 4,739,000 |
| May 31 2024 | 34.81 | -0.47 | -1.33% | 35.11 | 35.26 | 34.79 | 10,887,800 |
| May 29 2024 | 35.28 | -0.47 | -1.31% | 35.50 | 35.63 | 35.17 | 3,993,000 |
| May 28 2024 | 35.75 | -0.47 | -1.30% | 36.57 | 36.73 | 35.71 | 6,284,200 |
| May 27 2024 | 36.22 | 0.04 | 0.11% | 36.22 | 36.44 | 36.06 | 2,187,900 |
| May 24 2024 | 36.18 | 0.08 | 0.22% | 36.26 | 36.63 | 36.14 | 3,820,000 |
| May 23 2024 | 36.10 | -0.06 | -0.17% | 36.01 | 36.24 | 35.73 | 5,367,200 |
| May 22 2024 | 36.16 | -1.37 | -3.65% | 37.10 | 37.13 | 35.96 | 13,050,300 |
| May 21 2024 | 37.53 | 0.73 | 1.98% | 36.81 | 37.59 | 36.43 | 14,678,500 |
| May 20 2024 | 36.80 | -1.40 | -3.66% | 38.04 | 38.32 | 36.75 | 12,730,000 |
| May 17 2024 | 38.20 | -0.10 | -0.26% | 38.12 | 38.35 | 37.95 | 6,330,500 |
| May 16 2024 | 38.30 | 0.25 | 0.66% | 38.52 | 38.66 | 38.02 | 5,882,000 |
| May 15 2024 | 38.05 | -0.35 | -0.91% | 38.22 | 38.30 | 37.64 | 7,272,700 |
| May 14 2024 | 38.40 | 0.49 | 1.29% | 37.93 | 38.60 | 37.77 | 5,575,900 |
| May 13 2024 | 37.91 | 0.16 | 0.42% | 37.92 | 38.38 | 37.73 | 4,569,000 |
| 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 |
