|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 37,25 | 690.600 | 38,21 | 36,10 | 37,81 | 00:00:00 | | 2004-04-20 | 34,01 | 1.165.200 | 36,62 | 34,00 | 36,54 | 00:00:00 | | 2004-04-21 | 34,01 | 0 | 34,01 | 34,01 | 34,01 | 00:00:00 | | 2004-04-22 | 33,80 | 681.800 | 34,68 | 33,00 | 34,50 | 00:00:00 | | 2004-04-23 | 33,80 | 0 | 33,80 | 33,80 | 33,80 | 00:00:00 | | 2004-04-26 | 34,81 | 233.400 | 35,91 | 34,50 | 35,80 | 00:00:00 | | 2004-04-27 | 35,00 | 322.000 | 36,47 | 34,70 | 35,00 | 00:00:00 | | 2004-04-28 | 32,80 | 331.800 | 35,00 | 32,80 | 35,00 | 00:00:00 | | 2004-04-29 | 31,00 | 999.400 | 33,50 | 30,60 | 33,10 | 00:00:00 | | 2004-04-30 | 30,40 | 823.000 | 32,01 | 30,40 | 31,80 | 00:00:00 | | 2004-05-03 | 29,79 | 461.200 | 30,53 | 29,10 | 30,53 | 00:00:00 | | 2004-05-04 | 29,90 | 717.400 | 31,10 | 29,50 | 30,06 | 00:00:00 | | 2004-05-05 | 30,11 | 244.600 | 31,11 | 29,90 | 30,70 | 00:00:00 | | 2004-05-06 | 29,30 | 509.800 | 30,00 | 29,01 | 29,90 | 00:00:00 | | 2004-05-07 | 26,55 | 487.000 | 29,50 | 26,55 | 28,99 | 00:00:00 | | 2004-05-10 | 24,60 | 882.400 | 26,00 | 24,60 | 25,60 | 00:00:00 | | 2004-05-11 | 27,00 | 464.000 | 27,50 | 25,52 | 25,52 | 00:00:00 | | 2004-05-12 | 26,60 | 372.400 | 27,49 | 25,15 | 27,00 | 00:00:00 | | 2004-05-13 | 25,50 | 367.600 | 26,79 | 25,50 | 26,00 | 00:00:00 | | 2004-05-14 | 26,02 | 401.000 | 27,20 | 26,02 | 26,59 | 00:00:00 | | 2004-05-17 | 25,10 | 412.200 | 26,00 | 25,01 | 25,60 | 00:00:00 | | 2004-05-18 | 26,10 | 197.400 | 26,40 | 25,53 | 26,20 | 00:00:00 | | 2004-05-19 | 25,90 | 549.800 | 26,90 | 25,72 | 26,70 | 00:00:00 | | 2004-05-20 | 24,00 | 476.800 | 25,65 | 23,61 | 25,01 | 00:00:00 | | 2004-05-21 | 24,83 | 281.600 | 25,20 | 23,35 | 24,42 | 00:00:00 | | 2004-05-24 | 26,40 | 538.400 | 26,49 | 25,25 | 26,49 | 00:00:00 | | 2004-05-25 | 27,00 | 696.000 | 27,20 | 25,99 | 26,50 | 00:00:00 | | 2004-05-26 | 27,01 | 997.600 | 27,10 | 26,48 | 26,91 | 00:00:00 | | 2004-05-27 | 29,20 | 393.600 | 29,20 | 27,03 | 27,03 | 00:00:00 | | 2004-05-28 | 28,60 | 550.600 | 30,10 | 28,51 | 29,40 | 00:00:00 | | 2004-05-31 | 28,60 | 126.800 | 29,59 | 28,21 | 29,59 | 00:00:00 | | 2004-06-01 | 29,00 | 328.000 | 28,99 | 27,11 | 28,99 | 00:00:00 | | 2004-06-02 | 29,10 | 353.800 | 30,50 | 29,10 | 29,44 | 00:00:00 | | 2004-06-03 | 29,20 | 244.600 | 29,45 | 28,53 | 29,01 | 00:00:00 | | 2004-06-04 | 30,40 | 262.400 | 30,65 | 29,60 | 30,00 | 00:00:00 | | 2004-06-07 | 31,80 | 256.600 | 31,80 | 30,60 | 31,39 | 00:00:00 | | 2004-06-08 | 31,54 | 208.200 | 31,80 | 30,60 | 31,80 | 00:00:00 | | 2004-06-09 | 32,05 | 461.600 | 32,10 | 30,83 | 31,45 | 00:00:00 | | 2004-06-10 | 32,05 | 0 | 32,05 | 32,05 | 32,05 | 00:00:00 | | 2004-06-11 | 31,16 | 36.000 | 32,05 | 31,11 | 32,05 | 00:00:00 | | 2004-06-14 | 30,00 | 236.000 | 30,87 | 29,80 | 30,10 | 00:00:00 | | 2004-06-15 | 30,90 | 538.200 | 31,35 | 30,50 | 31,30 | 00:00:00 | | 2004-06-16 | 30,40 | 1.241.000 | 31,80 | 30,00 | 31,80 | 00:00:00 | | 2004-06-17 | 30,30 | 299.800 | 31,29 | 30,09 | 30,49 | 00:00:00 | | 2004-06-18 | 30,20 | 99.200 | 30,20 | 29,70 | 29,70 | 00:00:00 | | 2004-06-21 | 30,71 | 249.200 | 31,10 | 30,00 | 30,50 | 00:00:00 | | 2004-06-22 | 31,38 | 250.400 | 31,50 | 29,95 | 30,10 | 00:00:00 | | 2004-06-23 | 32,50 | 536.800 | 32,50 | 31,00 | 31,17 | 00:00:00 | | 2004-06-24 | 31,00 | 328.800 | 33,45 | 30,81 | 32,40 | 00:00:00 | | 2004-06-25 | 31,44 | 227.600 | 31,68 | 31,10 | 31,50 | 00:00:00 | | 2004-06-28 | 30,98 | 73.000 | 31,44 | 30,51 | 31,44 | 00:00:00 | | 2004-06-29 | 30,82 | 226.000 | 31,10 | 30,50 | 30,98 | 00:00:00 | | 2004-06-30 | 30,79 | 808.600 | 31,20 | 30,50 | 30,80 | 00:00:00 | | 2004-07-01 | 31,16 | 534.400 | 31,69 | 30,60 | 30,80 | 00:00:00 | | 2004-07-02 | 32,16 | 580.600 | 32,55 | 31,16 | 31,50 | 00:00:00 | | 2004-07-05 | 32,80 | 250.800 | 33,10 | 31,93 | 32,08 | 00:00:00 | | 2004-07-06 | 32,10 | 307.200 | 32,69 | 31,25 | 32,69 | 00:00:00 | | 2004-07-07 | 32,43 | 1.396.000 | 32,50 | 32,00 | 32,10 | 00:00:00 | | 2004-07-08 | 31,20 | 231.400 | 32,20 | 31,20 | 32,20 | 00:00:00 | | 2004-07-09 | 31,20 | 0 | 31,20 | 31,20 | 31,20 | 00:00:00 | | 2004-07-12 | 32,98 | 380.800 | 33,10 | 31,51 | 32,00 | 00:00:00 | | 2004-07-13 | 32,70 | 326.600 | 33,29 | 32,40 | 32,98 | 00:00:00 | | 2004-07-14 | 33,10 | 402.000 | 34,50 | 32,46 | 32,46 | 00:00:00 | | 2004-07-15 | 35,70 | 847.000 | 35,70 | 33,43 | 33,50 | 00:00:00 | | 2004-07-16 | 38,00 | 987.600 | 38,48 | 35,60 | 35,60 | 00:00:00 | | 2004-07-19 | 37,08 | 385.600 | 37,63 | 36,70 | 37,60 | 00:00:00 | | 2004-07-20 | 39,79 | 641.400 | 39,79 | 36,10 | 36,81 | 00:00:00 | | 2004-07-21 | 38,79 | 696.800 | 40,10 | 37,85 | 39,70 | 00:00:00 | | 2004-07-22 | 39,00 | 506.200 | 39,98 | 37,61 | 38,10 | 00:00:00 | | 2004-07-23 | 38,10 | 289.600 | 39,84 | 37,65 | 38,15 | 00:00:00 | | 2004-07-26 | 37,20 | 513.600 | 38,80 | 36,40 | 38,50 | 00:00:00 | | 2004-07-27 | 39,00 | 667.800 | 39,40 | 36,95 | 37,20 | 00:00:00 | | 2004-07-28 | 40,74 | 678.400 | 40,74 | 38,50 | 39,00 | 00:00:00 | | 2004-07-29 | 41,69 | 537.400 | 41,85 | 39,71 | 40,76 | 00:00:00 | | 2004-07-30 | 43,56 | 572.800 | 43,69 | 41,41 | 41,65 | 00:00:00 | | 2004-08-02 | 44,10 | 508.000 | 44,10 | 41,89 | 42,25 | 00:00:00 | | 2004-08-03 | 43,92 | 495.800 | 44,15 | 42,80 | 43,83 | 00:00:00 | | 2004-08-04 | 43,44 | 466.200 | 43,60 | 42,00 | 42,71 | 00:00:00 | | 2004-08-05 | 39,00 | 783.600 | 42,30 | 38,71 | 42,30 | 00:00:00 | | 2004-08-06 | 40,60 | 308.000 | 40,70 | 39,50 | 39,51 | 00:00:00 | | 2004-08-09 | 40,15 | 320.600 | 40,80 | 39,90 | 40,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
