|
 ELETROBRAS -ON - [Ticker: ELET3.SA] |     | | Última Transacción | 24,430 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --1.34 (+0.95%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,000 | Mínimo | 24,400 | | Volumen | 6.467.800 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 20,780 x 0 - 20,790 x 0 | Yield | | | Cierre Anterior | 25,770 | PER | 0,00% | | Apertura | 26,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,30 | 1.167.400 | 41,99 | 38,50 | 39,60 | 00:00:00 | | 2000-01-04 | 37,40 | 687.000 | 38,80 | 37,00 | 38,80 | 00:00:00 | | 2000-01-05 | 38,90 | 812.000 | 39,00 | 36,49 | 36,50 | 00:00:00 | | 2000-01-06 | 38,00 | 769.000 | 39,00 | 37,30 | 37,50 | 00:00:00 | | 2000-01-07 | 38,60 | 668.200 | 39,40 | 38,10 | 39,00 | 00:00:00 | | 2000-01-10 | 39,69 | 1.092.400 | 40,00 | 39,00 | 39,00 | 00:00:00 | | 2000-01-11 | 38,10 | 762.200 | 39,50 | 37,51 | 39,50 | 00:00:00 | | 2000-01-12 | 37,65 | 469.800 | 37,80 | 36,50 | 37,80 | 00:00:00 | | 2000-01-13 | 36,79 | 355.800 | 38,50 | 36,20 | 38,29 | 00:00:00 | | 2000-01-14 | 36,00 | 906.000 | 37,70 | 35,70 | 37,20 | 00:00:00 | | 2000-01-17 | 36,60 | 368.600 | 37,00 | 35,50 | 37,00 | 00:00:00 | | 2000-01-18 | 36,70 | 604.200 | 37,00 | 35,60 | 37,00 | 00:00:00 | | 2000-01-19 | 36,50 | 847.600 | 38,00 | 36,30 | 36,80 | 00:00:00 | | 2000-01-20 | 36,60 | 1.421.400 | 37,80 | 35,60 | 36,80 | 00:00:00 | | 2000-01-21 | 34,00 | 1.199.200 | 37,00 | 33,90 | 36,80 | 00:00:00 | | 2000-01-24 | 34,20 | 705.800 | 35,60 | 34,00 | 34,50 | 00:00:00 | | 2000-01-25 | 34,20 | 0 | 34,20 | 34,20 | 34,20 | 00:00:00 | | 2000-01-26 | 34,40 | 558.600 | 35,01 | 34,20 | 34,20 | 00:00:00 | | 2000-01-27 | 34,70 | 551.400 | 35,95 | 34,60 | 35,95 | 00:00:00 | | 2000-01-28 | 33,00 | 914.800 | 35,50 | 32,90 | 35,50 | 00:00:00 | | 2000-01-31 | 32,10 | 829.600 | 33,00 | 31,60 | 33,00 | 00:00:00 | | 2000-02-01 | 32,10 | 557.800 | 32,70 | 31,50 | 32,40 | 00:00:00 | | 2000-02-02 | 32,31 | 252.600 | 32,70 | 31,90 | 32,50 | 00:00:00 | | 2000-02-03 | 33,80 | 1.335.000 | 33,80 | 32,50 | 32,50 | 00:00:00 | | 2000-02-04 | 34,80 | 1.607.200 | 34,90 | 34,20 | 34,30 | 00:00:00 | | 2000-02-07 | 34,20 | 461.000 | 35,40 | 33,60 | 35,20 | 00:00:00 | | 2000-02-08 | 34,95 | 912.800 | 35,20 | 34,20 | 34,95 | 00:00:00 | | 2000-02-09 | 34,30 | 602.000 | 35,30 | 33,70 | 35,30 | 00:00:00 | | 2000-02-10 | 34,40 | 571.800 | 34,40 | 33,50 | 34,30 | 00:00:00 | | 2000-02-11 | 32,80 | 677.800 | 34,30 | 32,20 | 34,00 | 00:00:00 | | 2000-02-14 | 32,00 | 417.600 | 33,60 | 31,80 | 32,80 | 00:00:00 | | 2000-02-15 | 32,00 | 694.000 | 32,00 | 30,70 | 31,80 | 00:00:00 | | 2000-02-16 | 32,10 | 923.400 | 32,55 | 31,50 | 32,55 | 00:00:00 | | 2000-02-17 | 32,18 | 461.800 | 32,70 | 31,50 | 32,00 | 00:00:00 | | 2000-02-18 | 31,50 | 231.800 | 32,10 | 31,10 | 31,80 | 00:00:00 | | 2000-02-21 | 32,47 | 269.600 | 32,50 | 31,01 | 31,49 | 00:00:00 | | 2000-02-22 | 32,00 | 654.600 | 33,20 | 31,70 | 32,50 | 00:00:00 | | 2000-02-23 | 32,10 | 369.800 | 32,48 | 31,90 | 32,00 | 00:00:00 | | 2000-02-24 | 31,48 | 787.200 | 33,00 | 31,20 | 32,10 | 00:00:00 | | 2000-02-25 | 30,99 | 650.400 | 32,08 | 30,70 | 32,08 | 00:00:00 | | 2000-02-28 | 30,50 | 225.800 | 31,00 | 30,11 | 30,30 | 00:00:00 | | 2000-02-29 | 30,60 | 369.800 | 31,00 | 30,00 | 31,00 | 00:00:00 | | 2000-03-01 | 31,10 | 533.800 | 31,30 | 30,30 | 30,30 | 00:00:00 | | 2000-03-02 | 30,10 | 546.200 | 31,10 | 29,80 | 31,10 | 00:00:00 | | 2000-03-03 | 31,40 | 680.200 | 31,40 | 30,10 | 30,50 | 00:00:00 | | 2000-03-06 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2000-03-07 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2000-03-08 | 30,40 | 603.200 | 30,80 | 30,00 | 30,80 | 00:00:00 | | 2000-03-09 | 32,50 | 715.800 | 32,50 | 30,60 | 31,00 | 00:00:00 | | 2000-03-10 | 33,20 | 866.000 | 34,49 | 33,00 | 33,50 | 00:00:00 | | 2000-03-13 | 32,70 | 807.400 | 33,00 | 31,50 | 33,00 | 00:00:00 | | 2000-03-14 | 31,10 | 353.600 | 33,70 | 31,00 | 33,90 | 00:00:00 | | 2000-03-15 | 31,00 | 314.400 | 31,50 | 30,20 | 31,20 | 00:00:00 | | 2000-03-16 | 32,50 | 919.600 | 32,50 | 31,10 | 31,80 | 00:00:00 | | 2000-03-17 | 32,00 | 638.800 | 33,00 | 31,80 | 33,00 | 00:00:00 | | 2000-03-20 | 31,40 | 210.800 | 32,10 | 31,00 | 32,00 | 00:00:00 | | 2000-03-21 | 30,90 | 680.600 | 31,90 | 30,90 | 31,40 | 00:00:00 | | 2000-03-22 | 31,65 | 357.800 | 32,40 | 31,50 | 32,00 | 00:00:00 | | 2000-03-23 | 31,82 | 537.600 | 32,70 | 31,50 | 31,56 | 00:00:00 | | 2000-03-24 | 32,00 | 290.600 | 32,60 | 31,59 | 31,75 | 00:00:00 | | 2000-03-27 | 33,10 | 337.600 | 33,10 | 32,10 | 32,80 | 00:00:00 | | 2000-03-28 | 31,86 | 635.600 | 32,80 | 31,80 | 32,30 | 00:00:00 | | 2000-03-29 | 31,40 | 326.800 | 32,19 | 30,80 | 32,10 | 00:00:00 | | 2000-03-30 | 30,40 | 717.800 | 31,20 | 30,00 | 30,90 | 00:00:00 | | 2000-03-31 | 31,00 | 1.046.400 | 31,50 | 30,70 | 30,80 | 00:00:00 | | 2000-04-03 | 30,65 | 1.199.800 | 31,30 | 30,50 | 31,00 | 00:00:00 | | 2000-04-04 | 30,50 | 850.200 | 31,10 | 29,50 | 31,10 | 00:00:00 | | 2000-04-05 | 30,00 | 495.600 | 30,40 | 29,50 | 30,00 | 00:00:00 | | 2000-04-06 | 30,30 | 534.600 | 30,80 | 29,40 | 30,01 | 00:00:00 | | 2000-04-07 | 29,90 | 231.000 | 30,50 | 29,60 | 30,30 | 00:00:00 | | 2000-04-10 | 29,00 | 276.800 | 29,91 | 28,90 | 29,90 | 00:00:00 | | 2000-04-11 | 28,50 | 386.800 | 29,70 | 28,00 | 28,71 | 00:00:00 | | 2000-04-12 | 28,20 | 612.400 | 29,10 | 28,00 | 29,00 | 00:00:00 | | 2000-04-13 | 27,10 | 573.200 | 29,00 | 27,00 | 29,00 | 00:00:00 | | 2000-04-14 | 26,00 | 873.800 | 27,30 | 25,60 | 27,30 | 00:00:00 | | 2000-04-17 | 25,50 | 615.800 | 26,50 | 24,40 | 25,69 | 00:00:00 | | 2000-04-18 | 25,79 | 718.200 | 26,00 | 25,00 | 25,50 | 00:00:00 | | 2000-04-19 | 24,60 | 272.600 | 26,00 | 24,40 | 26,00 | 00:00:00 | | 2000-04-20 | 25,89 | 238.000 | 25,89 | 24,70 | 24,80 | 00:00:00 | | 2000-04-21 | 25,89 | 0 | 25,89 | 25,89 | 25,89 | 00:00:00 | | 2000-04-24 | 25,10 | 419.800 | 25,50 | 25,00 | 25,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
