|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 47,00 | 172.400 | 47,95 | 45,75 | 47,89 | 00:00:00 | | 2003-12-30 | 48,50 | 404.200 | 48,50 | 46,61 | 47,20 | 00:00:00 | | 2003-12-31 | 48,50 | 0 | 48,50 | 48,50 | 48,50 | 00:00:00 | | 2004-01-01 | 48,50 | 0 | 48,50 | 48,50 | 48,50 | 00:00:00 | | 2004-01-02 | 47,45 | 180.000 | 48,40 | 46,80 | 48,40 | 00:00:00 | | 2004-01-05 | 51,00 | 397.400 | 51,69 | 47,45 | 47,45 | 00:00:00 | | 2004-01-06 | 48,24 | 426.800 | 52,00 | 48,00 | 51,00 | 00:00:00 | | 2004-01-07 | 43,88 | 1.105.400 | 46,00 | 43,80 | 45,37 | 00:00:00 | | 2004-01-08 | 42,80 | 983.200 | 45,00 | 41,80 | 44,79 | 00:00:00 | | 2004-01-09 | 46,00 | 788.400 | 46,40 | 43,71 | 43,90 | 00:00:00 | | 2004-01-12 | 47,00 | 1.027.600 | 47,00 | 46,00 | 46,35 | 00:00:00 | | 2004-01-13 | 46,27 | 452.400 | 47,80 | 46,00 | 47,00 | 00:00:00 | | 2004-01-14 | 44,24 | 402.000 | 46,00 | 42,11 | 46,00 | 00:00:00 | | 2004-01-15 | 41,50 | 576.000 | 44,00 | 41,50 | 43,96 | 00:00:00 | | 2004-01-16 | 41,40 | 544.000 | 42,00 | 40,53 | 42,00 | 00:00:00 | | 2004-01-19 | 40,63 | 351.000 | 41,50 | 40,12 | 41,50 | 00:00:00 | | 2004-01-20 | 41,50 | 410.800 | 42,21 | 40,82 | 41,10 | 00:00:00 | | 2004-01-21 | 39,91 | 438.400 | 41,80 | 39,90 | 41,39 | 00:00:00 | | 2004-01-22 | 38,35 | 613.400 | 39,40 | 38,25 | 39,39 | 00:00:00 | | 2004-01-23 | 41,26 | 370.800 | 41,47 | 38,07 | 38,15 | 00:00:00 | | 2004-01-26 | 42,00 | 635.400 | 42,60 | 41,40 | 41,65 | 00:00:00 | | 2004-01-27 | 40,50 | 555.400 | 42,30 | 39,72 | 41,60 | 00:00:00 | | 2004-01-28 | 41,20 | 533.200 | 42,42 | 40,45 | 40,90 | 00:00:00 | | 2004-01-29 | 38,20 | 755.200 | 41,00 | 37,51 | 41,00 | 00:00:00 | | 2004-01-30 | 35,10 | 571.800 | 38,01 | 34,50 | 38,01 | 00:00:00 | | 2004-02-02 | 32,60 | 1.557.600 | 35,50 | 31,70 | 35,31 | 00:00:00 | | 2004-02-03 | 32,80 | 1.553.400 | 34,10 | 32,02 | 34,00 | 00:00:00 | | 2004-02-04 | 31,60 | 1.367.000 | 34,00 | 31,10 | 33,80 | 00:00:00 | | 2004-02-05 | 30,50 | 991.600 | 33,25 | 30,00 | 32,35 | 00:00:00 | | 2004-02-06 | 31,40 | 1.841.800 | 31,49 | 29,90 | 30,60 | 00:00:00 | | 2004-02-09 | 31,38 | 855.600 | 32,35 | 30,85 | 32,35 | 00:00:00 | | 2004-02-10 | 31,20 | 1.410.400 | 31,50 | 30,20 | 31,50 | 00:00:00 | | 2004-02-11 | 33,75 | 1.913.000 | 34,40 | 31,40 | 31,80 | 00:00:00 | | 2004-02-12 | 35,69 | 1.201.200 | 35,95 | 33,81 | 34,69 | 00:00:00 | | 2004-02-13 | 35,50 | 768.000 | 37,00 | 33,50 | 35,49 | 00:00:00 | | 2004-02-16 | 34,60 | 74.000 | 35,00 | 34,10 | 35,00 | 00:00:00 | | 2004-02-17 | 34,01 | 348.800 | 35,00 | 33,50 | 34,80 | 00:00:00 | | 2004-02-18 | 33,01 | 865.600 | 34,90 | 32,60 | 34,50 | 00:00:00 | | 2004-02-19 | 30,95 | 307.800 | 32,60 | 30,95 | 32,60 | 00:00:00 | | 2004-02-20 | 32,20 | 903.600 | 32,50 | 29,00 | 29,00 | 00:00:00 | | 2004-02-23 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | | 2004-02-24 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | | 2004-02-25 | 32,50 | 207.200 | 33,10 | 32,20 | 32,80 | 00:00:00 | | 2004-02-26 | 32,00 | 652.200 | 32,14 | 31,40 | 31,51 | 00:00:00 | | 2004-02-27 | 32,60 | 821.600 | 32,90 | 32,00 | 32,20 | 00:00:00 | | 2004-03-01 | 34,10 | 522.200 | 34,35 | 33,00 | 33,00 | 00:00:00 | | 2004-03-02 | 34,55 | 795.400 | 35,50 | 33,00 | 33,20 | 00:00:00 | | 2004-03-03 | 37,80 | 1.108.800 | 37,80 | 34,70 | 35,60 | 00:00:00 | | 2004-03-04 | 36,50 | 545.200 | 38,40 | 36,50 | 37,00 | 00:00:00 | | 2004-03-05 | 37,75 | 442.400 | 38,05 | 36,55 | 36,90 | 00:00:00 | | 2004-03-08 | 38,20 | 316.400 | 38,65 | 38,00 | 38,20 | 00:00:00 | | 2004-03-09 | 37,30 | 195.800 | 38,69 | 36,91 | 38,50 | 00:00:00 | | 2004-03-10 | 35,29 | 276.600 | 37,30 | 35,25 | 37,10 | 00:00:00 | | 2004-03-11 | 32,04 | 387.600 | 34,99 | 32,04 | 34,99 | 00:00:00 | | 2004-03-12 | 35,49 | 413.200 | 35,49 | 33,00 | 33,20 | 00:00:00 | | 2004-03-15 | 34,43 | 171.200 | 35,48 | 33,61 | 35,48 | 00:00:00 | | 2004-03-16 | 34,74 | 239.600 | 35,64 | 34,00 | 34,12 | 00:00:00 | | 2004-03-17 | 34,95 | 343.800 | 35,90 | 34,71 | 35,30 | 00:00:00 | | 2004-03-18 | 36,80 | 235.200 | 36,98 | 34,61 | 35,60 | 00:00:00 | | 2004-03-19 | 37,59 | 325.000 | 37,59 | 36,00 | 36,50 | 00:00:00 | | 2004-03-22 | 37,50 | 322.200 | 37,50 | 36,00 | 36,15 | 00:00:00 | | 2004-03-23 | 36,90 | 927.200 | 38,20 | 36,90 | 37,45 | 00:00:00 | | 2004-03-24 | 36,10 | 758.200 | 37,50 | 35,51 | 36,20 | 00:00:00 | | 2004-03-25 | 35,80 | 791.600 | 36,20 | 35,41 | 36,00 | 00:00:00 | | 2004-03-26 | 36,60 | 629.600 | 36,90 | 35,00 | 35,50 | 00:00:00 | | 2004-03-29 | 36,60 | 289.400 | 37,10 | 36,30 | 37,00 | 00:00:00 | | 2004-03-30 | 36,70 | 356.600 | 36,80 | 35,70 | 36,60 | 00:00:00 | | 2004-03-31 | 36,80 | 802.000 | 37,30 | 36,10 | 36,70 | 00:00:00 | | 2004-04-01 | 37,50 | 465.600 | 38,00 | 37,11 | 37,50 | 00:00:00 | | 2004-04-02 | 38,00 | 525.600 | 38,31 | 37,26 | 38,19 | 00:00:00 | | 2004-04-05 | 37,45 | 351.600 | 38,60 | 37,40 | 38,00 | 00:00:00 | | 2004-04-06 | 38,18 | 230.400 | 38,39 | 37,50 | 37,50 | 00:00:00 | | 2004-04-07 | 37,50 | 342.800 | 38,29 | 37,30 | 37,30 | 00:00:00 | | 2004-04-08 | 40,00 | 648.200 | 40,00 | 38,00 | 39,99 | 00:00:00 | | 2004-04-09 | 40,00 | 0 | 40,00 | 40,00 | 40,00 | 00:00:00 | | 2004-04-12 | 40,50 | 232.600 | 41,00 | 40,00 | 40,00 | 00:00:00 | | 2004-04-13 | 41,00 | 596.000 | 41,90 | 40,50 | 41,00 | 00:00:00 | | 2004-04-14 | 39,76 | 384.400 | 41,00 | 39,00 | 41,00 | 00:00:00 | | 2004-04-15 | 39,04 | 677.400 | 40,00 | 38,00 | 39,69 | 00:00:00 | | 2004-04-16 | 38,45 | 384.600 | 39,05 | 38,05 | 38,50 | 00:00:00 | | 2004-04-19 | 37,25 | 690.600 | 38,21 | 36,10 | 37,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
