|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-08-09 | 40,15 | 320.600 | 40,80 | 39,90 | 40,60 | 00:00:00 | 2004-08-10 | 40,60 | 494.800 | 40,99 | 39,90 | 40,99 | 00:00:00 | 2004-08-11 | 40,60 | 535.400 | 40,88 | 39,66 | 39,72 | 00:00:00 | 2004-08-12 | 40,00 | 330.800 | 40,60 | 39,90 | 40,60 | 00:00:00 | 2004-08-13 | 39,82 | 322.200 | 40,50 | 39,51 | 40,00 | 00:00:00 | 2004-08-16 | 40,00 | 196.000 | 40,80 | 39,51 | 39,51 | 00:00:00 | 2004-08-17 | 40,46 | 320.800 | 41,94 | 40,20 | 40,77 | 00:00:00 | 2004-08-18 | 42,00 | 852.600 | 42,38 | 40,10 | 40,46 | 00:00:00 | 2004-08-19 | 43,18 | 559.600 | 43,70 | 42,01 | 42,01 | 00:00:00 | 2004-08-20 | 43,29 | 545.000 | 44,00 | 43,00 | 43,00 | 00:00:00 | 2004-08-23 | 42,52 | 226.200 | 43,50 | 41,30 | 43,50 | 00:00:00 | 2004-08-24 | 42,35 | 295.600 | 42,60 | 40,82 | 42,30 | 00:00:00 | 2004-08-25 | 41,00 | 522.800 | 42,35 | 41,00 | 42,00 | 00:00:00 | 2004-08-26 | 39,61 | 416.600 | 41,00 | 39,05 | 41,00 | 00:00:00 | 2004-08-27 | 39,45 | 273.600 | 40,09 | 38,90 | 39,91 | 00:00:00 | 2004-08-30 | 40,15 | 350.800 | 40,15 | 38,55 | 39,24 | 00:00:00 | 2004-08-31 | 40,20 | 326.800 | 40,70 | 40,01 | 40,70 | 00:00:00 | 2004-09-01 | 39,11 | 275.200 | 40,50 | 38,50 | 40,05 | 00:00:00 | 2004-09-02 | 39,50 | 242.000 | 40,02 | 38,60 | 38,72 | 00:00:00 | 2004-09-03 | 39,50 | 147.600 | 39,90 | 39,00 | 39,50 | 00:00:00 | 2004-09-06 | 38,71 | 177.000 | 39,50 | 38,65 | 38,85 | 00:00:00 | 2004-09-07 | 38,71 | 0 | 38,71 | 38,71 | 38,71 | 00:00:00 | 2004-09-08 | 38,25 | 361.800 | 39,89 | 38,14 | 39,20 | 00:00:00 | 2004-09-09 | 38,00 | 309.400 | 39,00 | 37,10 | 38,26 | 00:00:00 | 2004-09-10 | 36,40 | 426.200 | 39,00 | 36,31 | 37,23 | 00:00:00 | 2004-09-13 | 34,63 | 513.200 | 37,10 | 34,60 | 37,10 | 00:00:00 | 2004-09-14 | 36,10 | 562.200 | 36,29 | 34,24 | 35,00 | 00:00:00 | 2004-09-15 | 37,80 | 451.400 | 38,30 | 36,12 | 36,12 | 00:00:00 | 2004-09-16 | 40,95 | 320.400 | 40,97 | 38,00 | 38,20 | 00:00:00 | 2004-09-17 | 41,99 | 365.200 | 41,99 | 40,30 | 40,51 | 00:00:00 | 2004-09-20 | 40,70 | 217.600 | 42,59 | 40,56 | 42,30 | 00:00:00 | 2004-09-21 | 40,66 | 561.800 | 41,00 | 40,06 | 40,75 | 00:00:00 | 2004-09-22 | 41,38 | 362.800 | 41,50 | 40,28 | 40,85 | 00:00:00 | 2004-09-23 | 41,80 | 415.200 | 42,42 | 41,00 | 42,42 | 00:00:00 | 2004-09-24 | 42,50 | 568.800 | 42,50 | 41,50 | 41,50 | 00:00:00 | 2004-09-27 | 43,50 | 659.000 | 44,98 | 41,98 | 41,99 | 00:00:00 | 2004-09-28 | 45,00 | 460.400 | 45,20 | 42,00 | 43,50 | 00:00:00 | 2004-09-29 | 45,80 | 572.000 | 46,00 | 43,00 | 45,30 | 00:00:00 | 2004-09-30 | 45,70 | 836.800 | 46,40 | 44,85 | 46,00 | 00:00:00 | 2004-10-01 | 48,00 | 734.200 | 48,20 | 45,70 | 45,70 | 00:00:00 | 2004-10-04 | 48,20 | 500.800 | 49,30 | 48,10 | 48,40 | 00:00:00 | 2004-10-05 | 49,30 | 941.800 | 50,30 | 47,59 | 48,20 | 00:00:00 | 2004-10-06 | 51,00 | 1.180.800 | 51,50 | 48,50 | 48,90 | 00:00:00 | 2004-10-07 | 50,30 | 686.000 | 50,80 | 50,00 | 50,80 | 00:00:00 | 2004-10-08 | 49,65 | 409.000 | 51,59 | 49,50 | 51,59 | 00:00:00 | 2004-10-11 | 50,00 | 237.400 | 51,20 | 49,22 | 51,20 | 00:00:00 | 2004-10-12 | 50,00 | 0 | 50,00 | 50,00 | 50,00 | 00:00:00 | 2004-10-13 | 49,50 | 903.800 | 50,99 | 46,06 | 50,99 | 00:00:00 | 2004-10-14 | 48,90 | 725.200 | 50,00 | 48,25 | 48,90 | 00:00:00 | 2004-10-15 | 49,00 | 1.030.400 | 49,60 | 48,00 | 49,50 | 00:00:00 | 2004-10-18 | 49,35 | 457.600 | 49,50 | 47,50 | 49,00 | 00:00:00 | 2004-10-19 | 47,80 | 850.000 | 49,45 | 47,80 | 49,41 | 00:00:00 | 2004-10-20 | 48,18 | 270.400 | 48,18 | 46,57 | 47,69 | 00:00:00 | 2004-10-21 | 46,80 | 646.400 | 47,95 | 46,01 | 47,71 | 00:00:00 | 2004-10-22 | 45,00 | 519.000 | 47,28 | 44,26 | 47,00 | 00:00:00 | 2004-10-25 | 44,30 | 335.000 | 44,60 | 43,60 | 44,12 | 00:00:00 | 2004-10-26 | 45,39 | 441.400 | 45,39 | 43,90 | 44,54 | 00:00:00 | 2004-10-27 | 45,10 | 754.200 | 46,00 | 44,11 | 45,89 | 00:00:00 | 2004-10-28 | 44,69 | 169.600 | 44,75 | 44,00 | 44,75 | 00:00:00 | 2004-10-29 | 44,80 | 435.000 | 44,80 | 43,55 | 44,69 | 00:00:00 | 2004-11-01 | 44,25 | 130.800 | 44,69 | 43,61 | 44,69 | 00:00:00 | 2004-11-02 | 44,25 | 0 | 44,25 | 44,25 | 44,25 | 00:00:00 | 2004-11-03 | 45,90 | 270.400 | 46,50 | 45,10 | 45,87 | 00:00:00 | 2004-11-04 | 46,11 | 433.000 | 46,99 | 45,42 | 45,65 | 00:00:00 | 2004-11-05 | 44,70 | 351.200 | 46,50 | 44,01 | 46,11 | 00:00:00 | 2004-11-08 | 42,85 | 232.600 | 45,00 | 42,27 | 45,00 | 00:00:00 | 2004-11-09 | 42,69 | 375.200 | 43,50 | 42,10 | 43,50 | 00:00:00 | 2004-11-10 | 43,10 | 191.600 | 43,90 | 42,45 | 43,00 | 00:00:00 | 2004-11-11 | 43,68 | 223.400 | 43,77 | 42,60 | 42,90 | 00:00:00 | 2004-11-12 | 45,84 | 911.600 | 45,84 | 43,70 | 43,70 | 00:00:00 | 2004-11-15 | 45,84 | 0 | 45,84 | 45,84 | 45,84 | 00:00:00 | 2004-11-16 | 44,61 | 482.800 | 45,21 | 43,60 | 45,21 | 00:00:00 | 2004-11-17 | 45,19 | 423.400 | 46,48 | 44,90 | 45,10 | 00:00:00 | 2004-11-18 | 44,21 | 445.800 | 45,50 | 42,80 | 45,15 | 00:00:00 | 2004-11-19 | 42,10 | 1.041.200 | 44,70 | 41,80 | 44,60 | 00:00:00 | 2004-11-22 | 42,80 | 618.000 | 43,35 | 41,53 | 41,98 | 00:00:00 | 2004-11-23 | 42,35 | 688.400 | 43,60 | 42,33 | 43,38 | 00:00:00 | 2004-11-24 | 41,71 | 752.000 | 43,01 | 41,71 | 43,00 | 00:00:00 | 2004-11-25 | 43,80 | 405.200 | 43,80 | 42,15 | 42,15 | 00:00:00 | 2004-11-26 | 44,39 | 251.200 | 44,39 | 43,10 | 43,10 | 00:00:00 | 2004-11-29 | 43,00 | 806.400 | 45,00 | 42,70 | 44,50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|