Última Hora: "Acidente entre Évora e Redondo causa 1 morto e 1 ferido - DianaFM" Wed, 21 Aug 2019 06:35:29 GMT    "Vagas de atendimento no SEF estão a ser vendidas na Internet - Revista Sábado" Tue, 20 Aug 2019 17:45:00 GMT   "Motoristas avançam com greve ao trabalho suplementar no início de setembro - Jornal Económico" Wed, 21 Aug 2019 08:00:52 GMT    "Gémeas que viviam em garagem "nunca foram matriculadas no sistema de ensino" - Sol" Wed, 21 Aug 2019 12:33:07 GMT    "Portuguesa de 24 anos desaparecida em Espanha há dois dias - Sol" Wed, 21 Aug 2019 10:55:24 GMT    "Tapetes de sal dão cor a ruas de Viana no último dia da Romaria d'Agonia - O MINHO" Wed, 21 Aug 2019 09:55:42 GMT    "Estudante envia foto do novo quarto à mãe... mas esquece-se de tirar objeto comprometedor da cabeceira da cama - Correio da Manhã" Wed, 21 Aug 2019 14:13:25 GMT    "Os números do Euromilhões - O MINHO" Tue, 20 Aug 2019 19:32:34 GMT    "Lei laboral: O que dizia o acórdão do Tribunal Constitucional de 2008? - Jornal Económico" Tue, 20 Aug 2019 11:16:49 GMT    "Confusão. Pardal Henriques é candidato ao parlamento, diz Marinho e Pinto. Sindicalista diz que ainda não tomou ?a decisão? - Observador" Wed, 21 Aug 2019 14:57:21 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--1.34 (+0.95%) ELETROBRAS -ON - [Ticker: ELET3.SA]Gráfico ELETROBRAS  -ON    Noticias ELETROBRAS  -ON    Descargar Históricos de Metastock ELETROBRAS  -ON   y Otros  Análisis Técnico ELETROBRAS  -ON    
Última Transacción24,430Hora de Cotización2018-11-30 - 00:00:00
Variación--1.34 (+0.95%)Rango 52 Semanas[0,000 - 0,000]
Máximo26,000Mínimo24,400
Volumen6.467.800Volumen Medio (3m)0
Demanda / Oferta20,780 x 0 - 20,790 x 0Yield
Cierre Anterior25,770PER0,00%
Apertura26,000EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ELET3.SA desde 2000-01-01 hasta 2019-08-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0339,301.167.40041,9938,5039,6000:00:00
2000-01-0437,40687.00038,8037,0038,8000:00:00
2000-01-0538,90812.00039,0036,4936,5000:00:00
2000-01-0638,00769.00039,0037,3037,5000:00:00
2000-01-0738,60668.20039,4038,1039,0000:00:00
2000-01-1039,691.092.40040,0039,0039,0000:00:00
2000-01-1138,10762.20039,5037,5139,5000:00:00
2000-01-1237,65469.80037,8036,5037,8000:00:00
2000-01-1336,79355.80038,5036,2038,2900:00:00
2000-01-1436,00906.00037,7035,7037,2000:00:00
2000-01-1736,60368.60037,0035,5037,0000:00:00
2000-01-1836,70604.20037,0035,6037,0000:00:00
2000-01-1936,50847.60038,0036,3036,8000:00:00
2000-01-2036,601.421.40037,8035,6036,8000:00:00
2000-01-2134,001.199.20037,0033,9036,8000:00:00
2000-01-2434,20705.80035,6034,0034,5000:00:00
2000-01-2534,20034,2034,2034,2000:00:00
2000-01-2634,40558.60035,0134,2034,2000:00:00
2000-01-2734,70551.40035,9534,6035,9500:00:00
2000-01-2833,00914.80035,5032,9035,5000:00:00
2000-01-3132,10829.60033,0031,6033,0000:00:00
2000-02-0132,10557.80032,7031,5032,4000:00:00
2000-02-0232,31252.60032,7031,9032,5000:00:00
2000-02-0333,801.335.00033,8032,5032,5000:00:00
2000-02-0434,801.607.20034,9034,2034,3000:00:00
2000-02-0734,20461.00035,4033,6035,2000:00:00
2000-02-0834,95912.80035,2034,2034,9500:00:00
2000-02-0934,30602.00035,3033,7035,3000:00:00
2000-02-1034,40571.80034,4033,5034,3000:00:00
2000-02-1132,80677.80034,3032,2034,0000:00:00
2000-02-1432,00417.60033,6031,8032,8000:00:00
2000-02-1532,00694.00032,0030,7031,8000:00:00
2000-02-1632,10923.40032,5531,5032,5500:00:00
2000-02-1732,18461.80032,7031,5032,0000:00:00
2000-02-1831,50231.80032,1031,1031,8000:00:00
2000-02-2132,47269.60032,5031,0131,4900:00:00
2000-02-2232,00654.60033,2031,7032,5000:00:00
2000-02-2332,10369.80032,4831,9032,0000:00:00
2000-02-2431,48787.20033,0031,2032,1000:00:00
2000-02-2530,99650.40032,0830,7032,0800:00:00
2000-02-2830,50225.80031,0030,1130,3000:00:00
2000-02-2930,60369.80031,0030,0031,0000:00:00
2000-03-0131,10533.80031,3030,3030,3000:00:00
2000-03-0230,10546.20031,1029,8031,1000:00:00
2000-03-0331,40680.20031,4030,1030,5000:00:00
2000-03-0631,40031,4031,4031,4000:00:00
2000-03-0731,40031,4031,4031,4000:00:00
2000-03-0830,40603.20030,8030,0030,8000:00:00
2000-03-0932,50715.80032,5030,6031,0000:00:00
2000-03-1033,20866.00034,4933,0033,5000:00:00
2000-03-1332,70807.40033,0031,5033,0000:00:00
2000-03-1431,10353.60033,7031,0033,9000:00:00
2000-03-1531,00314.40031,5030,2031,2000:00:00
2000-03-1632,50919.60032,5031,1031,8000:00:00
2000-03-1732,00638.80033,0031,8033,0000:00:00
2000-03-2031,40210.80032,1031,0032,0000:00:00
2000-03-2130,90680.60031,9030,9031,4000:00:00
2000-03-2231,65357.80032,4031,5032,0000:00:00
2000-03-2331,82537.60032,7031,5031,5600:00:00
2000-03-2432,00290.60032,6031,5931,7500:00:00
2000-03-2733,10337.60033,1032,1032,8000:00:00
2000-03-2831,86635.60032,8031,8032,3000:00:00
2000-03-2931,40326.80032,1930,8032,1000:00:00
2000-03-3030,40717.80031,2030,0030,9000:00:00
2000-03-3131,001.046.40031,5030,7030,8000:00:00
2000-04-0330,651.199.80031,3030,5031,0000:00:00
2000-04-0430,50850.20031,1029,5031,1000:00:00
2000-04-0530,00495.60030,4029,5030,0000:00:00
2000-04-0630,30534.60030,8029,4030,0100:00:00
2000-04-0729,90231.00030,5029,6030,3000:00:00
2000-04-1029,00276.80029,9128,9029,9000:00:00
2000-04-1128,50386.80029,7028,0028,7100:00:00
2000-04-1228,20612.40029,1028,0029,0000:00:00
2000-04-1327,10573.20029,0027,0029,0000:00:00
2000-04-1426,00873.80027,3025,6027,3000:00:00
2000-04-1725,50615.80026,5024,4025,6900:00:00
2000-04-1825,79718.20026,0025,0025,5000:00:00
2000-04-1924,60272.60026,0024,4026,0000:00:00
2000-04-2025,89238.00025,8924,7024,8000:00:00
2000-04-2125,89025,8925,8925,8900:00:00
2000-04-2425,10419.80025,5025,0025,0000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters