|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-27 | 18,78 | 411.000 | 19,30 | 18,50 | 18,65 | 00:00:00 | | 2003-01-28 | 18,20 | 393.000 | 19,10 | 17,90 | 17,90 | 00:00:00 | | 2003-01-29 | 19,70 | 221.400 | 19,70 | 17,90 | 18,00 | 00:00:00 | | 2003-01-30 | 19,49 | 204.000 | 20,10 | 19,40 | 20,00 | 00:00:00 | | 2003-01-31 | 19,40 | 59.600 | 19,75 | 19,30 | 19,30 | 00:00:00 | | 2003-02-03 | 19,34 | 95.000 | 19,70 | 19,01 | 19,40 | 00:00:00 | | 2003-02-04 | 18,70 | 120.000 | 19,08 | 18,55 | 19,00 | 00:00:00 | | 2003-02-05 | 18,60 | 199.800 | 19,10 | 18,50 | 18,80 | 00:00:00 | | 2003-02-06 | 18,59 | 356.800 | 18,60 | 18,01 | 18,35 | 00:00:00 | | 2003-02-07 | 18,75 | 568.600 | 19,20 | 18,50 | 18,89 | 00:00:00 | | 2003-02-10 | 18,68 | 264.800 | 18,89 | 18,00 | 18,25 | 00:00:00 | | 2003-02-11 | 18,30 | 366.600 | 18,65 | 18,02 | 18,60 | 00:00:00 | | 2003-02-12 | 18,12 | 497.000 | 18,59 | 17,99 | 18,20 | 00:00:00 | | 2003-02-13 | 16,82 | 223.400 | 18,00 | 16,82 | 17,76 | 00:00:00 | | 2003-02-14 | 16,77 | 108.600 | 17,20 | 16,70 | 16,82 | 00:00:00 | | 2003-02-17 | 17,41 | 326.000 | 17,70 | 17,20 | 17,20 | 00:00:00 | | 2003-02-18 | 17,99 | 561.800 | 18,10 | 17,74 | 17,80 | 00:00:00 | | 2003-02-19 | 17,55 | 435.200 | 18,29 | 17,55 | 17,90 | 00:00:00 | | 2003-02-20 | 17,03 | 262.800 | 17,35 | 16,75 | 17,05 | 00:00:00 | | 2003-02-21 | 16,91 | 389.000 | 17,20 | 16,61 | 17,07 | 00:00:00 | | 2003-02-24 | 16,40 | 288.800 | 17,20 | 16,40 | 16,60 | 00:00:00 | | 2003-02-25 | 16,35 | 311.000 | 16,97 | 15,70 | 16,29 | 00:00:00 | | 2003-02-26 | 15,80 | 315.400 | 16,62 | 15,80 | 16,50 | 00:00:00 | | 2003-02-27 | 16,25 | 133.800 | 16,60 | 16,00 | 16,20 | 00:00:00 | | 2003-02-28 | 16,80 | 150.600 | 16,80 | 16,30 | 16,45 | 00:00:00 | | 2003-03-03 | 16,80 | 0 | 16,80 | 16,80 | 16,80 | 00:00:00 | | 2003-03-04 | 16,80 | 0 | 16,80 | 16,80 | 16,80 | 00:00:00 | | 2003-03-05 | 17,21 | 148.000 | 17,45 | 16,70 | 17,20 | 00:00:00 | | 2003-03-06 | 18,30 | 299.600 | 18,50 | 17,70 | 18,00 | 00:00:00 | | 2003-03-07 | 18,80 | 318.400 | 19,51 | 17,90 | 18,00 | 00:00:00 | | 2003-03-10 | 17,35 | 229.800 | 18,29 | 17,35 | 17,75 | 00:00:00 | | 2003-03-11 | 17,70 | 414.400 | 18,10 | 17,02 | 17,21 | 00:00:00 | | 2003-03-12 | 17,70 | 0 | 17,70 | 17,70 | 17,70 | 00:00:00 | | 2003-03-13 | 17,90 | 544.000 | 18,60 | 17,70 | 18,60 | 00:00:00 | | 2003-03-14 | 18,04 | 507.800 | 18,20 | 17,50 | 18,20 | 00:00:00 | | 2003-03-17 | 18,08 | 231.800 | 18,55 | 17,15 | 17,15 | 00:00:00 | | 2003-03-18 | 18,40 | 305.400 | 18,81 | 18,10 | 18,35 | 00:00:00 | | 2003-03-19 | 17,86 | 398.200 | 18,60 | 17,86 | 18,20 | 00:00:00 | | 2003-03-20 | 18,05 | 361.600 | 18,30 | 17,56 | 17,60 | 00:00:00 | | 2003-03-21 | 18,12 | 333.000 | 18,55 | 18,02 | 18,10 | 00:00:00 | | 2003-03-24 | 17,65 | 299.600 | 17,95 | 17,50 | 17,52 | 00:00:00 | | 2003-03-25 | 18,10 | 170.800 | 18,35 | 17,63 | 17,90 | 00:00:00 | | 2003-03-26 | 18,30 | 128.800 | 18,48 | 18,05 | 18,32 | 00:00:00 | | 2003-03-27 | 17,95 | 66.400 | 18,25 | 17,72 | 17,89 | 00:00:00 | | 2003-03-28 | 18,46 | 261.800 | 18,46 | 17,95 | 17,95 | 00:00:00 | | 2003-03-31 | 18,23 | 213.600 | 18,26 | 17,91 | 18,26 | 00:00:00 | | 2003-04-01 | 18,90 | 298.800 | 19,48 | 18,50 | 18,50 | 00:00:00 | | 2003-04-02 | 20,01 | 785.400 | 20,40 | 19,50 | 19,50 | 00:00:00 | | 2003-04-03 | 22,40 | 1.019.000 | 22,40 | 20,08 | 20,08 | 00:00:00 | | 2003-04-04 | 22,90 | 477.400 | 23,00 | 21,80 | 22,40 | 00:00:00 | | 2003-04-07 | 23,61 | 675.800 | 23,95 | 23,21 | 23,21 | 00:00:00 | | 2003-04-08 | 21,70 | 399.200 | 23,49 | 21,51 | 23,49 | 00:00:00 | | 2003-04-09 | 20,60 | 557.400 | 21,80 | 20,40 | 21,80 | 00:00:00 | | 2003-04-10 | 20,05 | 711.600 | 20,65 | 19,90 | 20,30 | 00:00:00 | | 2003-04-11 | 20,30 | 230.600 | 20,64 | 20,20 | 20,64 | 00:00:00 | | 2003-04-14 | 20,20 | 342.600 | 20,55 | 19,77 | 20,40 | 00:00:00 | | 2003-04-15 | 20,70 | 549.400 | 20,70 | 19,85 | 20,00 | 00:00:00 | | 2003-04-16 | 20,40 | 350.400 | 21,14 | 20,40 | 20,70 | 00:00:00 | | 2003-04-17 | 21,61 | 443.000 | 21,70 | 20,55 | 20,98 | 00:00:00 | | 2003-04-18 | 21,61 | 0 | 21,61 | 21,61 | 21,61 | 00:00:00 | | 2003-04-21 | 21,61 | 0 | 21,61 | 21,61 | 21,61 | 00:00:00 | | 2003-04-22 | 21,11 | 207.400 | 21,45 | 21,00 | 21,32 | 00:00:00 | | 2003-04-23 | 20,90 | 273.800 | 21,52 | 20,89 | 20,89 | 00:00:00 | | 2003-04-24 | 20,90 | 390.000 | 21,35 | 20,62 | 20,80 | 00:00:00 | | 2003-04-25 | 21,10 | 444.600 | 21,20 | 20,70 | 20,72 | 00:00:00 | | 2003-04-28 | 22,00 | 497.600 | 22,21 | 20,56 | 20,94 | 00:00:00 | | 2003-04-29 | 22,00 | 273.000 | 22,89 | 21,51 | 22,32 | 00:00:00 | | 2003-04-30 | 22,39 | 416.000 | 22,50 | 21,80 | 21,80 | 00:00:00 | | 2003-05-01 | 22,39 | 0 | 22,39 | 22,39 | 22,39 | 00:00:00 | | 2003-05-02 | 21,97 | 280.400 | 22,20 | 21,31 | 21,31 | 00:00:00 | | 2003-05-05 | 21,70 | 228.800 | 22,00 | 21,50 | 21,50 | 00:00:00 | | 2003-05-06 | 21,00 | 271.800 | 21,79 | 21,00 | 21,50 | 00:00:00 | | 2003-05-07 | 22,51 | 383.000 | 22,70 | 21,25 | 21,25 | 00:00:00 | | 2003-05-08 | 23,60 | 260.000 | 23,79 | 22,60 | 22,60 | 00:00:00 | | 2003-05-09 | 25,30 | 615.000 | 25,60 | 23,60 | 23,60 | 00:00:00 | | 2003-05-12 | 24,11 | 231.800 | 25,30 | 24,00 | 25,30 | 00:00:00 | | 2003-05-13 | 24,85 | 196.800 | 25,40 | 24,78 | 24,78 | 00:00:00 | | 2003-05-14 | 24,55 | 216.800 | 25,09 | 24,40 | 24,94 | 00:00:00 | | 2003-05-15 | 23,20 | 247.000 | 24,55 | 23,15 | 24,55 | 00:00:00 | | 2003-05-16 | 22,91 | 194.000 | 23,30 | 22,00 | 23,10 | 00:00:00 | | 2003-05-19 | 21,70 | 219.400 | 22,60 | 21,60 | 22,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
