|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-21 | 34,94 | 651.200 | 35,60 | 34,20 | 35,00 | 00:00:00 | | 2005-03-22 | 33,20 | 936.000 | 36,20 | 32,55 | 35,00 | 00:00:00 | | 2005-03-23 | 31,85 | 1.400.000 | 33,90 | 31,40 | 33,20 | 00:00:00 | | 2005-03-24 | 33,60 | 1.175.200 | 33,98 | 32,50 | 32,52 | 00:00:00 | | 2005-03-25 | 33,60 | 0 | 33,60 | 33,60 | 33,60 | 00:00:00 | | 2005-03-28 | 34,09 | 702.400 | 34,39 | 33,10 | 33,51 | 00:00:00 | | 2005-03-29 | 35,00 | 1.167.600 | 35,20 | 34,10 | 34,10 | 00:00:00 | | 2005-03-30 | 36,57 | 928.600 | 36,99 | 35,20 | 35,20 | 00:00:00 | | 2005-03-31 | 35,49 | 391.600 | 36,89 | 35,00 | 36,57 | 00:00:00 | | 2005-04-01 | 36,40 | 1.118.200 | 36,70 | 35,60 | 36,54 | 00:00:00 | | 2005-04-04 | 33,95 | 976.600 | 35,10 | 33,33 | 34,30 | 00:00:00 | | 2005-04-05 | 33,00 | 897.600 | 34,79 | 32,80 | 34,30 | 00:00:00 | | 2005-04-06 | 31,78 | 571.200 | 33,80 | 31,72 | 33,50 | 00:00:00 | | 2005-04-07 | 33,34 | 938.800 | 33,34 | 31,95 | 32,20 | 00:00:00 | | 2005-04-08 | 32,19 | 385.800 | 33,30 | 32,10 | 33,01 | 00:00:00 | | 2005-04-11 | 32,20 | 340.400 | 32,68 | 31,79 | 32,49 | 00:00:00 | | 2005-04-12 | 34,20 | 514.600 | 34,29 | 32,06 | 32,20 | 00:00:00 | | 2005-04-13 | 34,48 | 977.800 | 35,49 | 33,75 | 34,20 | 00:00:00 | | 2005-04-14 | 32,20 | 657.600 | 34,27 | 31,91 | 34,27 | 00:00:00 | | 2005-04-15 | 31,55 | 498.600 | 32,49 | 31,20 | 32,40 | 00:00:00 | | 2005-04-18 | 31,85 | 268.800 | 32,10 | 30,61 | 31,60 | 00:00:00 | | 2005-04-19 | 32,80 | 357.000 | 33,00 | 32,00 | 32,00 | 00:00:00 | | 2005-04-20 | 31,40 | 519.200 | 32,79 | 31,16 | 32,70 | 00:00:00 | | 2005-04-21 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2005-04-22 | 31,00 | 436.400 | 32,00 | 30,70 | 32,00 | 00:00:00 | | 2005-04-25 | 31,40 | 461.400 | 31,76 | 31,00 | 31,00 | 00:00:00 | | 2005-04-26 | 31,60 | 402.400 | 31,87 | 31,10 | 31,50 | 00:00:00 | | 2005-04-27 | 32,60 | 785.400 | 32,60 | 31,00 | 31,70 | 00:00:00 | | 2005-04-28 | 31,10 | 674.600 | 33,00 | 31,10 | 32,19 | 00:00:00 | | 2005-04-29 | 31,40 | 670.600 | 32,10 | 31,00 | 31,57 | 00:00:00 | | 2005-05-02 | 30,79 | 470.800 | 31,07 | 30,00 | 31,06 | 00:00:00 | | 2005-05-03 | 29,31 | 706.000 | 30,50 | 29,22 | 30,50 | 00:00:00 | | 2005-05-04 | 30,97 | 607.600 | 31,10 | 29,70 | 29,99 | 00:00:00 | | 2005-05-05 | 31,30 | 357.800 | 31,30 | 29,72 | 31,15 | 00:00:00 | | 2005-05-06 | 31,20 | 390.200 | 31,80 | 31,01 | 31,35 | 00:00:00 | | 2005-05-09 | 31,30 | 588.400 | 31,61 | 30,80 | 31,00 | 00:00:00 | | 2005-05-10 | 30,98 | 689.600 | 31,30 | 30,30 | 31,30 | 00:00:00 | | 2005-05-11 | 32,89 | 745.200 | 32,89 | 30,50 | 30,80 | 00:00:00 | | 2005-05-12 | 32,70 | 591.600 | 33,20 | 32,40 | 32,98 | 00:00:00 | | 2005-05-13 | 33,45 | 358.200 | 34,00 | 31,80 | 32,01 | 00:00:00 | | 2005-05-16 | 34,63 | 200.400 | 34,63 | 32,80 | 33,45 | 00:00:00 | | 2005-05-17 | 34,25 | 396.800 | 34,40 | 33,50 | 34,29 | 00:00:00 | | 2005-05-18 | 35,40 | 374.400 | 35,50 | 34,00 | 34,00 | 00:00:00 | | 2005-05-19 | 35,30 | 161.600 | 35,30 | 34,07 | 34,40 | 00:00:00 | | 2005-05-20 | 34,59 | 189.400 | 35,00 | 34,25 | 34,56 | 00:00:00 | | 2005-05-23 | 34,39 | 279.600 | 34,70 | 34,10 | 34,40 | 00:00:00 | | 2005-05-24 | 34,80 | 470.800 | 34,80 | 34,00 | 34,05 | 00:00:00 | | 2005-05-25 | 35,05 | 713.400 | 35,05 | 34,45 | 34,80 | 00:00:00 | | 2005-05-26 | 35,05 | 0 | 35,05 | 35,05 | 35,05 | 00:00:00 | | 2005-05-27 | 36,69 | 968.800 | 36,80 | 35,15 | 35,20 | 00:00:00 | | 2005-05-30 | 36,90 | 453.800 | 37,20 | 36,50 | 36,65 | 00:00:00 | | 2005-05-31 | 35,80 | 818.000 | 37,40 | 35,50 | 36,60 | 00:00:00 | | 2005-06-01 | 37,90 | 816.600 | 37,90 | 36,40 | 36,40 | 00:00:00 | | 2005-06-02 | 38,84 | 822.200 | 39,90 | 37,70 | 37,98 | 00:00:00 | | 2005-06-03 | 38,05 | 271.800 | 39,00 | 37,20 | 38,80 | 00:00:00 | | 2005-06-06 | 36,95 | 819.800 | 37,28 | 35,40 | 36,99 | 00:00:00 | | 2005-06-07 | 36,20 | 896.600 | 37,00 | 35,61 | 36,00 | 00:00:00 | | 2005-06-08 | 36,30 | 1.178.600 | 37,60 | 35,85 | 36,70 | 00:00:00 | | 2005-06-09 | 35,15 | 1.036.000 | 36,10 | 34,80 | 35,01 | 00:00:00 | | 2005-06-10 | 36,00 | 187.200 | 36,39 | 35,40 | 35,99 | 00:00:00 | | 2005-06-13 | 35,57 | 438.000 | 36,99 | 35,52 | 36,12 | 00:00:00 | | 2005-06-14 | 37,60 | 1.080.200 | 38,83 | 34,01 | 35,80 | 00:00:00 | | 2005-06-15 | 36,50 | 687.400 | 36,80 | 35,01 | 36,00 | 00:00:00 | | 2005-06-16 | 36,50 | 367.800 | 37,49 | 36,21 | 37,49 | 00:00:00 | | 2005-06-17 | 36,69 | 372.400 | 37,30 | 36,45 | 37,30 | 00:00:00 | | 2005-06-20 | 35,11 | 668.600 | 36,40 | 35,10 | 36,40 | 00:00:00 | | 2005-06-21 | 33,57 | 853.800 | 35,30 | 33,33 | 33,40 | 00:00:00 | | 2005-06-22 | 35,10 | 589.000 | 35,10 | 33,50 | 34,00 | 00:00:00 | | 2005-06-23 | 33,80 | 595.000 | 35,15 | 33,55 | 34,90 | 00:00:00 | | 2005-06-24 | 34,35 | 339.800 | 34,50 | 33,50 | 33,80 | 00:00:00 | | 2005-06-27 | 35,20 | 298.000 | 35,30 | 33,70 | 33,70 | 00:00:00 | | 2005-06-28 | 34,20 | 226.800 | 35,20 | 34,00 | 35,20 | 00:00:00 | | 2005-06-29 | 33,10 | 215.600 | 34,70 | 33,05 | 34,50 | 00:00:00 | | 2005-06-30 | 32,89 | 398.000 | 33,50 | 32,49 | 33,30 | 00:00:00 | | 2005-07-01 | 32,60 | 164.800 | 33,40 | 32,20 | 33,00 | 00:00:00 | | 2005-07-04 | 31,91 | 104.800 | 32,40 | 31,66 | 31,80 | 00:00:00 | | 2005-07-05 | 30,10 | 560.200 | 31,80 | 30,01 | 31,50 | 00:00:00 | | 2005-07-06 | 29,80 | 565.000 | 30,12 | 28,73 | 30,00 | 00:00:00 | | 2005-07-07 | 30,10 | 464.800 | 30,40 | 28,85 | 28,85 | 00:00:00 | | 2005-07-08 | 29,60 | 608.200 | 31,00 | 29,05 | 29,65 | 00:00:00 | | 2005-07-11 | 31,61 | 324.600 | 31,78 | 30,00 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
