|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-29 | 43,00 | 806.400 | 45,00 | 42,70 | 44,50 | 00:00:00 | | 2004-11-30 | 44,00 | 898.200 | 44,18 | 42,70 | 43,05 | 00:00:00 | | 2004-12-01 | 44,30 | 581.200 | 44,85 | 43,85 | 44,50 | 00:00:00 | | 2004-12-02 | 45,70 | 766.600 | 45,70 | 44,30 | 44,30 | 00:00:00 | | 2004-12-03 | 48,40 | 1.085.800 | 48,51 | 46,21 | 46,25 | 00:00:00 | | 2004-12-06 | 46,90 | 1.355.000 | 49,50 | 46,85 | 48,75 | 00:00:00 | | 2004-12-07 | 42,30 | 1.856.400 | 47,70 | 42,30 | 47,00 | 00:00:00 | | 2004-12-08 | 36,80 | 5.205.000 | 39,85 | 35,57 | 39,82 | 00:00:00 | | 2004-12-09 | 36,50 | 1.295.600 | 37,80 | 36,31 | 37,40 | 00:00:00 | | 2004-12-10 | 36,20 | 994.600 | 37,40 | 36,02 | 37,40 | 00:00:00 | | 2004-12-13 | 37,00 | 802.200 | 37,29 | 36,40 | 36,99 | 00:00:00 | | 2004-12-14 | 38,44 | 867.800 | 38,44 | 37,30 | 37,50 | 00:00:00 | | 2004-12-15 | 38,90 | 1.519.200 | 39,40 | 38,31 | 38,61 | 00:00:00 | | 2004-12-16 | 39,09 | 928.200 | 39,49 | 38,80 | 38,90 | 00:00:00 | | 2004-12-17 | 39,21 | 560.800 | 39,40 | 38,50 | 38,90 | 00:00:00 | | 2004-12-20 | 38,85 | 681.600 | 39,50 | 38,60 | 39,35 | 00:00:00 | | 2004-12-21 | 39,20 | 651.000 | 39,20 | 38,11 | 38,70 | 00:00:00 | | 2004-12-22 | 37,70 | 634.000 | 39,30 | 37,68 | 39,20 | 00:00:00 | | 2004-12-23 | 37,61 | 335.800 | 38,13 | 37,41 | 37,60 | 00:00:00 | | 2004-12-24 | 37,61 | 0 | 37,61 | 37,61 | 37,61 | 00:00:00 | | 2004-12-27 | 37,25 | 242.800 | 37,98 | 37,00 | 37,63 | 00:00:00 | | 2004-12-28 | 36,90 | 358.200 | 37,70 | 36,59 | 37,60 | 00:00:00 | | 2004-12-29 | 37,45 | 721.600 | 37,45 | 36,70 | 36,90 | 00:00:00 | | 2004-12-30 | 38,50 | 483.800 | 38,60 | 37,40 | 37,50 | 00:00:00 | | 2004-12-31 | 38,50 | 0 | 38,50 | 38,50 | 38,50 | 00:00:00 | | 2005-01-03 | 36,80 | 511.200 | 39,00 | 36,80 | 38,10 | 00:00:00 | | 2005-01-04 | 35,30 | 1.047.200 | 37,30 | 35,05 | 37,24 | 00:00:00 | | 2005-01-05 | 34,00 | 1.093.200 | 35,60 | 33,80 | 35,40 | 00:00:00 | | 2005-01-06 | 33,01 | 825.200 | 34,55 | 32,50 | 34,50 | 00:00:00 | | 2005-01-07 | 34,11 | 564.000 | 34,30 | 32,62 | 33,60 | 00:00:00 | | 2005-01-10 | 33,51 | 701.000 | 34,59 | 33,04 | 34,49 | 00:00:00 | | 2005-01-11 | 34,28 | 2.369.600 | 35,20 | 33,73 | 34,00 | 00:00:00 | | 2005-01-12 | 34,20 | 1.068.200 | 34,80 | 33,40 | 34,55 | 00:00:00 | | 2005-01-13 | 33,94 | 324.200 | 34,80 | 33,94 | 34,50 | 00:00:00 | | 2005-01-14 | 33,55 | 498.800 | 33,94 | 32,90 | 33,94 | 00:00:00 | | 2005-01-17 | 33,18 | 655.400 | 34,40 | 32,80 | 33,65 | 00:00:00 | | 2005-01-18 | 32,00 | 960.000 | 33,00 | 31,89 | 32,50 | 00:00:00 | | 2005-01-19 | 31,95 | 484.800 | 32,75 | 31,94 | 32,21 | 00:00:00 | | 2005-01-20 | 30,82 | 1.000.600 | 31,28 | 30,50 | 31,15 | 00:00:00 | | 2005-01-21 | 31,70 | 396.800 | 32,15 | 31,10 | 31,10 | 00:00:00 | | 2005-01-24 | 32,90 | 351.000 | 32,98 | 31,51 | 32,00 | 00:00:00 | | 2005-01-25 | 32,90 | 0 | 32,90 | 32,90 | 32,90 | 00:00:00 | | 2005-01-26 | 33,50 | 498.200 | 33,79 | 33,10 | 33,40 | 00:00:00 | | 2005-01-27 | 32,49 | 468.600 | 33,40 | 32,05 | 33,30 | 00:00:00 | | 2005-01-28 | 32,15 | 828.000 | 32,50 | 31,40 | 32,29 | 00:00:00 | | 2005-01-31 | 33,85 | 358.200 | 33,85 | 32,50 | 33,01 | 00:00:00 | | 2005-02-01 | 33,00 | 808.000 | 34,09 | 32,70 | 33,63 | 00:00:00 | | 2005-02-02 | 34,30 | 449.800 | 34,30 | 32,80 | 33,44 | 00:00:00 | | 2005-02-03 | 34,40 | 393.600 | 34,65 | 33,65 | 34,30 | 00:00:00 | | 2005-02-04 | 35,70 | 500.400 | 35,70 | 34,41 | 34,41 | 00:00:00 | | 2005-02-07 | 35,70 | 0 | 35,70 | 35,70 | 35,70 | 00:00:00 | | 2005-02-08 | 35,70 | 0 | 35,70 | 35,70 | 35,70 | 00:00:00 | | 2005-02-09 | 35,45 | 435.800 | 35,61 | 34,99 | 35,60 | 00:00:00 | | 2005-02-10 | 36,80 | 529.400 | 36,85 | 35,00 | 35,00 | 00:00:00 | | 2005-02-11 | 37,79 | 537.000 | 38,00 | 35,95 | 36,50 | 00:00:00 | | 2005-02-14 | 36,86 | 487.000 | 37,99 | 36,03 | 36,49 | 00:00:00 | | 2005-02-15 | 37,00 | 627.600 | 37,50 | 35,80 | 35,81 | 00:00:00 | | 2005-02-16 | 36,10 | 1.070.600 | 37,20 | 35,60 | 37,11 | 00:00:00 | | 2005-02-17 | 37,20 | 597.800 | 37,20 | 36,20 | 36,50 | 00:00:00 | | 2005-02-18 | 36,50 | 762.600 | 37,00 | 36,21 | 36,80 | 00:00:00 | | 2005-02-21 | 36,50 | 281.000 | 37,00 | 36,10 | 36,10 | 00:00:00 | | 2005-02-22 | 35,70 | 1.131.800 | 37,20 | 34,80 | 36,00 | 00:00:00 | | 2005-02-23 | 36,22 | 545.600 | 36,70 | 35,50 | 36,11 | 00:00:00 | | 2005-02-24 | 37,10 | 863.000 | 37,49 | 36,83 | 37,00 | 00:00:00 | | 2005-02-25 | 37,79 | 757.400 | 38,10 | 36,60 | 37,00 | 00:00:00 | | 2005-02-28 | 37,79 | 289.600 | 37,79 | 36,85 | 37,79 | 00:00:00 | | 2005-03-01 | 37,24 | 855.000 | 37,35 | 36,80 | 37,15 | 00:00:00 | | 2005-03-02 | 37,15 | 860.400 | 37,29 | 36,39 | 36,62 | 00:00:00 | | 2005-03-03 | 37,10 | 416.800 | 37,90 | 36,60 | 37,57 | 00:00:00 | | 2005-03-04 | 37,59 | 361.600 | 37,90 | 37,10 | 37,30 | 00:00:00 | | 2005-03-07 | 37,12 | 437.400 | 37,89 | 37,12 | 37,16 | 00:00:00 | | 2005-03-08 | 36,20 | 364.000 | 37,00 | 36,00 | 36,99 | 00:00:00 | | 2005-03-09 | 35,04 | 796.400 | 36,24 | 34,86 | 36,19 | 00:00:00 | | 2005-03-10 | 35,00 | 745.800 | 35,40 | 33,88 | 35,20 | 00:00:00 | | 2005-03-11 | 34,20 | 629.000 | 36,50 | 34,00 | 35,15 | 00:00:00 | | 2005-03-14 | 35,85 | 534.600 | 35,95 | 33,80 | 34,30 | 00:00:00 | | 2005-03-15 | 34,88 | 512.800 | 36,00 | 34,41 | 35,99 | 00:00:00 | | 2005-03-16 | 35,70 | 562.400 | 36,00 | 34,21 | 34,50 | 00:00:00 | | 2005-03-17 | 36,90 | 498.400 | 37,29 | 34,57 | 34,57 | 00:00:00 | | 2005-03-18 | 35,60 | 389.000 | 36,90 | 35,30 | 36,90 | 00:00:00 | | 2005-03-21 | 34,94 | 651.200 | 35,60 | 34,20 | 35,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
