|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 22,80 | 533.000 | 23,33 | 22,65 | 23,19 | 00:00:00 | | 2003-09-09 | 21,60 | 610.800 | 22,70 | 21,60 | 22,69 | 00:00:00 | | 2003-09-10 | 22,90 | 670.800 | 23,20 | 21,40 | 21,55 | 00:00:00 | | 2003-09-11 | 24,05 | 610.600 | 24,80 | 23,20 | 23,20 | 00:00:00 | | 2003-09-12 | 25,69 | 722.800 | 25,75 | 23,51 | 23,51 | 00:00:00 | | 2003-09-15 | 26,90 | 895.000 | 27,20 | 25,69 | 25,69 | 00:00:00 | | 2003-09-16 | 26,40 | 727.400 | 27,55 | 26,30 | 27,15 | 00:00:00 | | 2003-09-17 | 28,00 | 607.400 | 28,00 | 26,01 | 26,42 | 00:00:00 | | 2003-09-18 | 26,65 | 1.265.600 | 27,80 | 26,61 | 27,72 | 00:00:00 | | 2003-09-19 | 26,10 | 598.400 | 27,20 | 26,10 | 26,80 | 00:00:00 | | 2003-09-22 | 25,10 | 479.000 | 25,83 | 24,60 | 25,83 | 00:00:00 | | 2003-09-23 | 24,85 | 406.000 | 24,98 | 23,85 | 24,90 | 00:00:00 | | 2003-09-24 | 24,46 | 341.600 | 25,30 | 24,46 | 24,75 | 00:00:00 | | 2003-09-25 | 23,80 | 256.400 | 24,48 | 23,76 | 24,46 | 00:00:00 | | 2003-09-26 | 23,88 | 316.000 | 25,00 | 23,80 | 24,00 | 00:00:00 | | 2003-09-29 | 24,50 | 177.000 | 24,50 | 23,80 | 23,88 | 00:00:00 | | 2003-09-30 | 24,20 | 288.200 | 24,52 | 23,80 | 24,52 | 00:00:00 | | 2003-10-01 | 25,01 | 320.000 | 25,50 | 24,21 | 24,30 | 00:00:00 | | 2003-10-02 | 26,05 | 875.000 | 26,27 | 25,01 | 25,01 | 00:00:00 | | 2003-10-03 | 26,50 | 957.200 | 27,00 | 26,50 | 26,61 | 00:00:00 | | 2003-10-06 | 27,90 | 1.401.400 | 27,99 | 26,40 | 26,44 | 00:00:00 | | 2003-10-07 | 29,18 | 1.895.400 | 29,38 | 28,20 | 28,40 | 00:00:00 | | 2003-10-08 | 31,15 | 1.186.200 | 31,25 | 29,70 | 29,70 | 00:00:00 | | 2003-10-09 | 30,95 | 705.800 | 32,00 | 30,20 | 31,79 | 00:00:00 | | 2003-10-10 | 30,89 | 352.600 | 31,20 | 30,05 | 31,00 | 00:00:00 | | 2003-10-13 | 32,91 | 458.800 | 33,00 | 31,09 | 31,16 | 00:00:00 | | 2003-10-14 | 34,21 | 894.600 | 34,45 | 33,07 | 33,07 | 00:00:00 | | 2003-10-15 | 31,50 | 760.400 | 34,50 | 31,00 | 33,60 | 00:00:00 | | 2003-10-16 | 33,00 | 410.600 | 33,50 | 31,86 | 33,00 | 00:00:00 | | 2003-10-17 | 32,20 | 264.400 | 32,62 | 31,10 | 32,62 | 00:00:00 | | 2003-10-20 | 36,60 | 870.200 | 36,70 | 32,20 | 32,20 | 00:00:00 | | 2003-10-21 | 35,96 | 543.400 | 37,00 | 35,30 | 36,60 | 00:00:00 | | 2003-10-22 | 35,80 | 611.800 | 36,49 | 35,34 | 35,80 | 00:00:00 | | 2003-10-23 | 35,80 | 362.600 | 35,80 | 34,00 | 34,45 | 00:00:00 | | 2003-10-24 | 34,05 | 395.000 | 35,50 | 33,89 | 35,50 | 00:00:00 | | 2003-10-27 | 33,33 | 497.200 | 34,20 | 33,10 | 34,10 | 00:00:00 | | 2003-10-28 | 34,81 | 442.400 | 35,20 | 33,11 | 33,57 | 00:00:00 | | 2003-10-29 | 33,73 | 307.200 | 35,70 | 33,60 | 34,96 | 00:00:00 | | 2003-10-30 | 34,55 | 240.000 | 34,79 | 33,51 | 33,53 | 00:00:00 | | 2003-10-31 | 35,85 | 341.000 | 35,85 | 34,70 | 35,00 | 00:00:00 | | 2003-11-03 | 37,70 | 621.800 | 38,00 | 36,00 | 36,00 | 00:00:00 | | 2003-11-04 | 38,30 | 777.600 | 38,40 | 37,80 | 37,98 | 00:00:00 | | 2003-11-05 | 38,06 | 745.000 | 38,80 | 37,80 | 38,00 | 00:00:00 | | 2003-11-06 | 40,58 | 493.000 | 41,00 | 37,90 | 37,90 | 00:00:00 | | 2003-11-07 | 41,30 | 416.600 | 41,95 | 40,00 | 41,20 | 00:00:00 | | 2003-11-10 | 41,50 | 588.200 | 42,05 | 41,00 | 41,01 | 00:00:00 | | 2003-11-11 | 42,01 | 450.400 | 42,30 | 40,65 | 40,65 | 00:00:00 | | 2003-11-12 | 42,82 | 730.000 | 43,50 | 41,50 | 41,50 | 00:00:00 | | 2003-11-13 | 40,50 | 586.800 | 43,10 | 39,80 | 42,80 | 00:00:00 | | 2003-11-14 | 40,20 | 471.600 | 40,75 | 39,50 | 40,75 | 00:00:00 | | 2003-11-17 | 39,90 | 349.400 | 40,50 | 39,08 | 39,40 | 00:00:00 | | 2003-11-18 | 38,51 | 343.800 | 40,70 | 38,36 | 40,05 | 00:00:00 | | 2003-11-19 | 38,50 | 212.400 | 39,20 | 38,00 | 39,20 | 00:00:00 | | 2003-11-20 | 39,10 | 259.400 | 39,79 | 37,84 | 38,00 | 00:00:00 | | 2003-11-21 | 39,80 | 238.600 | 40,10 | 38,75 | 38,75 | 00:00:00 | | 2003-11-24 | 42,50 | 497.600 | 42,80 | 39,35 | 40,00 | 00:00:00 | | 2003-11-25 | 42,51 | 383.800 | 44,00 | 41,11 | 43,00 | 00:00:00 | | 2003-11-26 | 40,75 | 160.200 | 42,99 | 40,51 | 42,99 | 00:00:00 | | 2003-11-27 | 41,35 | 142.000 | 41,60 | 40,48 | 40,60 | 00:00:00 | | 2003-11-28 | 40,99 | 248.600 | 41,40 | 40,50 | 41,35 | 00:00:00 | | 2003-12-01 | 39,61 | 235.600 | 41,40 | 39,40 | 41,00 | 00:00:00 | | 2003-12-02 | 40,80 | 174.800 | 41,30 | 39,61 | 40,50 | 00:00:00 | | 2003-12-03 | 40,72 | 181.800 | 40,90 | 40,00 | 40,56 | 00:00:00 | | 2003-12-04 | 39,33 | 183.600 | 40,75 | 39,33 | 40,75 | 00:00:00 | | 2003-12-05 | 41,10 | 560.400 | 41,20 | 39,10 | 39,80 | 00:00:00 | | 2003-12-08 | 42,70 | 570.200 | 43,20 | 40,50 | 41,15 | 00:00:00 | | 2003-12-09 | 43,20 | 505.000 | 44,00 | 42,70 | 43,00 | 00:00:00 | | 2003-12-10 | 42,70 | 256.800 | 43,59 | 42,30 | 43,00 | 00:00:00 | | 2003-12-11 | 42,99 | 398.000 | 42,99 | 41,90 | 42,50 | 00:00:00 | | 2003-12-12 | 41,20 | 303.200 | 44,10 | 40,90 | 43,50 | 00:00:00 | | 2003-12-15 | 37,60 | 462.000 | 41,50 | 37,60 | 41,35 | 00:00:00 | | 2003-12-16 | 37,15 | 491.200 | 38,00 | 36,70 | 37,95 | 00:00:00 | | 2003-12-17 | 39,50 | 776.600 | 41,41 | 38,01 | 38,02 | 00:00:00 | | 2003-12-18 | 43,19 | 564.400 | 43,50 | 39,95 | 39,95 | 00:00:00 | | 2003-12-19 | 42,75 | 600.000 | 44,50 | 42,51 | 43,89 | 00:00:00 | | 2003-12-22 | 43,75 | 596.800 | 44,40 | 42,50 | 42,75 | 00:00:00 | | 2003-12-23 | 46,65 | 403.800 | 47,15 | 44,00 | 44,45 | 00:00:00 | | 2003-12-24 | 46,65 | 0 | 46,65 | 46,65 | 46,65 | 00:00:00 | | 2003-12-25 | 46,65 | 0 | 46,65 | 46,65 | 46,65 | 00:00:00 | | 2003-12-26 | 47,90 | 131.000 | 47,90 | 46,50 | 47,00 | 00:00:00 | | 2003-12-29 | 47,00 | 172.400 | 47,95 | 45,75 | 47,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
