|
 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 | | 2005-07-11 | 31,61 | 324.600 | 31,78 | 30,00 | 30,50 | 00:00:00 | | 2005-07-12 | 33,79 | 856.400 | 33,79 | 31,59 | 31,59 | 00:00:00 | | 2005-07-13 | 32,90 | 513.800 | 34,21 | 32,10 | 33,95 | 00:00:00 | | 2005-07-14 | 33,50 | 327.600 | 33,50 | 32,71 | 33,40 | 00:00:00 | | 2005-07-15 | 31,80 | 276.000 | 32,65 | 31,66 | 32,50 | 00:00:00 | | 2005-07-18 | 32,70 | 174.200 | 32,85 | 31,20 | 31,32 | 00:00:00 | | 2005-07-19 | 31,40 | 536.000 | 32,45 | 31,22 | 32,00 | 00:00:00 | | 2005-07-20 | 32,50 | 468.600 | 32,74 | 30,60 | 31,00 | 00:00:00 | | 2005-07-21 | 32,90 | 434.600 | 33,00 | 31,50 | 33,00 | 00:00:00 | | 2005-07-22 | 31,00 | 771.400 | 32,40 | 30,80 | 31,53 | 00:00:00 | | 2005-07-25 | 28,90 | 702.800 | 30,42 | 28,50 | 30,42 | 00:00:00 | | 2005-07-26 | 29,71 | 695.600 | 29,88 | 28,10 | 28,90 | 00:00:00 | | 2005-07-27 | 29,90 | 439.400 | 30,48 | 28,75 | 30,00 | 00:00:00 | | 2005-07-28 | 31,89 | 662.600 | 32,00 | 30,40 | 30,40 | 00:00:00 | | 2005-07-29 | 32,84 | 533.800 | 32,84 | 32,01 | 32,40 | 00:00:00 | | 2005-08-01 | 33,50 | 297.000 | 33,50 | 32,00 | 32,48 | 00:00:00 | | 2005-08-02 | 33,86 | 506.800 | 34,25 | 33,41 | 33,41 | 00:00:00 | | 2005-08-03 | 32,50 | 716.800 | 34,70 | 32,00 | 34,20 | 00:00:00 | | 2005-08-04 | 31,30 | 895.000 | 32,90 | 31,30 | 32,20 | 00:00:00 | | 2005-08-05 | 31,30 | 852.000 | 32,50 | 30,85 | 32,00 | 00:00:00 | | 2005-08-08 | 31,90 | 618.800 | 32,35 | 31,40 | 31,89 | 00:00:00 | | 2005-08-09 | 33,00 | 599.000 | 33,00 | 31,95 | 32,60 | 00:00:00 | | 2005-08-10 | 32,70 | 1.072.000 | 33,89 | 32,55 | 33,00 | 00:00:00 | | 2005-08-11 | 31,00 | 780.800 | 32,88 | 30,25 | 32,40 | 00:00:00 | | 2005-08-12 | 30,69 | 1.068.000 | 30,79 | 29,70 | 30,00 | 00:00:00 | | 2005-08-15 | 32,00 | 1.026.800 | 32,14 | 30,21 | 31,40 | 00:00:00 | | 2005-08-16 | 31,70 | 415.600 | 32,50 | 30,56 | 31,85 | 00:00:00 | | 2005-08-17 | 32,00 | 929.600 | 32,38 | 31,50 | 32,00 | 00:00:00 | | 2005-08-18 | 30,70 | 910.400 | 32,15 | 30,70 | 32,10 | 00:00:00 | | 2005-08-19 | 30,00 | 1.417.400 | 31,60 | 29,30 | 31,60 | 00:00:00 | | 2005-08-22 | 31,24 | 557.000 | 31,30 | 30,67 | 30,67 | 00:00:00 | | 2005-08-23 | 30,82 | 462.800 | 31,39 | 30,60 | 31,39 | 00:00:00 | | 2005-08-24 | 30,42 | 832.600 | 30,95 | 30,15 | 30,27 | 00:00:00 | | 2005-08-25 | 31,85 | 676.200 | 31,85 | 30,60 | 30,65 | 00:00:00 | | 2005-08-26 | 31,50 | 294.000 | 31,79 | 31,05 | 31,20 | 00:00:00 | | 2005-08-29 | 31,95 | 200.600 | 31,99 | 31,41 | 31,49 | 00:00:00 | | 2005-08-30 | 32,20 | 407.200 | 32,25 | 31,62 | 31,92 | 00:00:00 | | 2005-08-31 | 32,60 | 664.400 | 33,10 | 32,00 | 32,30 | 00:00:00 | | 2005-09-01 | 32,40 | 272.000 | 32,90 | 32,10 | 32,30 | 00:00:00 | | 2005-09-02 | 33,20 | 750.000 | 33,47 | 32,53 | 32,53 | 00:00:00 | | 2005-09-05 | 33,08 | 98.400 | 33,42 | 32,50 | 32,50 | 00:00:00 | | 2005-09-06 | 32,90 | 501.000 | 33,15 | 32,56 | 33,15 | 00:00:00 | | 2005-09-07 | 32,90 | 0 | 32,90 | 32,90 | 32,90 | 00:00:00 | | 2005-09-08 | 33,55 | 406.200 | 33,68 | 32,65 | 32,90 | 00:00:00 | | 2005-09-09 | 34,99 | 510.800 | 35,25 | 33,45 | 33,60 | 00:00:00 | | 2005-09-12 | 35,00 | 318.400 | 35,40 | 34,40 | 34,60 | 00:00:00 | | 2005-09-13 | 35,45 | 580.600 | 35,45 | 34,90 | 35,00 | 00:00:00 | | 2005-09-14 | 36,90 | 661.400 | 37,00 | 35,40 | 35,45 | 00:00:00 | | 2005-09-15 | 38,10 | 835.000 | 38,28 | 36,99 | 37,00 | 00:00:00 | | 2005-09-16 | 37,12 | 591.400 | 38,40 | 37,00 | 38,40 | 00:00:00 | | 2005-09-19 | 38,45 | 722.600 | 38,47 | 36,50 | 36,50 | 00:00:00 | | 2005-09-20 | 38,09 | 438.400 | 38,80 | 37,58 | 38,45 | 00:00:00 | | 2005-09-21 | 38,70 | 671.800 | 39,25 | 37,50 | 37,50 | 00:00:00 | | 2005-09-22 | 38,20 | 341.200 | 39,10 | 38,10 | 39,05 | 00:00:00 | | 2005-09-23 | 39,29 | 281.200 | 39,30 | 38,05 | 38,20 | 00:00:00 | | 2005-09-26 | 40,81 | 568.600 | 41,42 | 38,81 | 39,20 | 00:00:00 | | 2005-09-27 | 42,49 | 1.179.600 | 42,49 | 40,88 | 40,88 | 00:00:00 | | 2005-09-28 | 43,40 | 452.400 | 43,40 | 41,76 | 42,67 | 00:00:00 | | 2005-09-29 | 43,50 | 705.600 | 44,05 | 42,00 | 44,05 | 00:00:00 | | 2005-09-30 | 44,70 | 733.600 | 45,45 | 43,80 | 43,90 | 00:00:00 | | 2005-10-03 | 43,50 | 570.800 | 44,50 | 43,00 | 44,00 | 00:00:00 | | 2005-10-04 | 42,30 | 881.000 | 43,50 | 41,23 | 43,50 | 00:00:00 | | 2005-10-05 | 40,70 | 835.000 | 42,00 | 40,25 | 41,20 | 00:00:00 | | 2005-10-06 | 40,50 | 1.122.600 | 42,10 | 39,02 | 40,45 | 00:00:00 | | 2005-10-07 | 41,80 | 493.800 | 43,50 | 40,70 | 41,00 | 00:00:00 | | 2005-10-10 | 41,30 | 577.600 | 42,70 | 41,30 | 42,22 | 00:00:00 | | 2005-10-11 | 42,00 | 1.536.400 | 42,40 | 39,00 | 41,99 | 00:00:00 | | 2005-10-12 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2005-10-13 | 43,40 | 865.000 | 43,46 | 40,59 | 41,11 | 00:00:00 | | 2005-10-14 | 42,20 | 708.400 | 44,09 | 40,90 | 43,40 | 00:00:00 | | 2005-10-17 | 41,95 | 558.200 | 43,39 | 41,50 | 42,20 | 00:00:00 | | 2005-10-18 | 39,26 | 833.400 | 42,20 | 39,21 | 42,20 | 00:00:00 | | 2005-10-19 | 39,62 | 1.360.000 | 40,40 | 37,80 | 39,00 | 00:00:00 | | 2005-10-20 | 38,50 | 1.149.800 | 40,50 | 37,20 | 40,40 | 00:00:00 | | 2005-10-21 | 40,90 | 611.000 | 40,90 | 38,17 | 38,30 | 00:00:00 | | 2005-10-24 | 41,45 | 638.600 | 41,45 | 40,40 | 40,95 | 00:00:00 | | 2005-10-25 | 40,50 | 658.400 | 42,07 | 40,10 | 41,00 | 00:00:00 | | 2005-10-26 | 40,50 | 567.600 | 41,00 | 39,70 | 40,39 | 00:00:00 | | 2005-10-27 | 38,70 | 478.800 | 40,50 | 38,70 | 40,50 | 00:00:00 | | 2005-10-28 | 38,90 | 457.800 | 39,95 | 38,90 | 39,24 | 00:00:00 | | 2005-10-31 | 39,40 | 974.600 | 40,99 | 38,00 | 39,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
