|
 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 | | 2000-04-24 | 25,10 | 419.800 | 25,50 | 25,00 | 25,00 | 00:00:00 | | 2000-04-25 | 26,30 | 328.200 | 26,40 | 25,80 | 25,99 | 00:00:00 | | 2000-04-26 | 25,99 | 278.600 | 26,00 | 25,40 | 26,00 | 00:00:00 | | 2000-04-27 | 26,20 | 379.400 | 26,50 | 24,50 | 25,50 | 00:00:00 | | 2000-04-28 | 26,70 | 947.000 | 27,00 | 26,39 | 27,00 | 00:00:00 | | 2000-05-01 | 26,70 | 0 | 26,70 | 26,70 | 26,70 | 00:00:00 | | 2000-05-02 | 27,80 | 514.800 | 28,50 | 27,00 | 27,00 | 00:00:00 | | 2000-05-03 | 26,70 | 101.400 | 27,60 | 26,70 | 27,60 | 00:00:00 | | 2000-05-04 | 27,00 | 195.000 | 27,50 | 26,80 | 27,00 | 00:00:00 | | 2000-05-05 | 27,60 | 303.000 | 28,20 | 27,00 | 27,00 | 00:00:00 | | 2000-05-08 | 27,00 | 357.400 | 28,00 | 26,80 | 28,00 | 00:00:00 | | 2000-05-09 | 27,20 | 688.800 | 27,70 | 26,70 | 27,70 | 00:00:00 | | 2000-05-10 | 27,41 | 605.000 | 27,90 | 26,60 | 26,60 | 00:00:00 | | 2000-05-11 | 28,02 | 445.800 | 28,60 | 27,70 | 28,00 | 00:00:00 | | 2000-05-12 | 28,31 | 467.400 | 28,80 | 27,70 | 28,50 | 00:00:00 | | 2000-05-15 | 29,60 | 478.600 | 30,00 | 27,80 | 28,30 | 00:00:00 | | 2000-05-16 | 30,10 | 566.600 | 30,30 | 29,60 | 29,90 | 00:00:00 | | 2000-05-17 | 29,40 | 273.800 | 29,50 | 28,80 | 30,00 | 00:00:00 | | 2000-05-18 | 28,57 | 104.400 | 29,01 | 28,30 | 29,00 | 00:00:00 | | 2000-05-19 | 27,40 | 486.400 | 27,90 | 27,20 | 27,80 | 00:00:00 | | 2000-05-22 | 26,70 | 642.800 | 27,00 | 25,70 | 27,00 | 00:00:00 | | 2000-05-23 | 26,20 | 189.200 | 27,00 | 26,20 | 26,80 | 00:00:00 | | 2000-05-24 | 27,30 | 424.800 | 27,50 | 26,00 | 26,20 | 00:00:00 | | 2000-05-25 | 27,50 | 416.200 | 27,80 | 26,90 | 27,30 | 00:00:00 | | 2000-05-26 | 28,60 | 540.800 | 28,60 | 27,46 | 27,70 | 00:00:00 | | 2000-05-29 | 28,52 | 181.800 | 29,30 | 28,51 | 29,30 | 00:00:00 | | 2000-05-30 | 29,60 | 586.600 | 30,10 | 28,50 | 29,00 | 00:00:00 | | 2000-05-31 | 29,08 | 499.800 | 30,00 | 28,50 | 29,50 | 00:00:00 | | 2000-06-01 | 29,50 | 644.400 | 30,10 | 29,20 | 29,20 | 00:00:00 | | 2000-06-02 | 30,00 | 1.080.800 | 31,00 | 30,00 | 30,50 | 00:00:00 | | 2000-06-05 | 30,40 | 475.800 | 31,00 | 30,00 | 30,00 | 00:00:00 | | 2000-06-06 | 30,40 | 0 | 30,40 | 30,40 | 30,40 | 00:00:00 | | 2000-06-07 | 31,30 | 1.567.400 | 31,59 | 30,00 | 30,00 | 00:00:00 | | 2000-06-08 | 32,50 | 1.081.800 | 33,00 | 31,60 | 31,90 | 00:00:00 | | 2000-06-09 | 32,70 | 960.000 | 33,00 | 32,00 | 33,00 | 00:00:00 | | 2000-06-12 | 32,60 | 395.200 | 33,00 | 32,30 | 32,70 | 00:00:00 | | 2000-06-13 | 33,52 | 919.600 | 33,60 | 32,60 | 32,60 | 00:00:00 | | 2000-06-14 | 34,10 | 938.400 | 34,40 | 33,50 | 34,00 | 00:00:00 | | 2000-06-15 | 35,49 | 1.045.400 | 35,80 | 33,00 | 33,00 | 00:00:00 | | 2000-06-16 | 36,15 | 1.151.000 | 36,50 | 35,00 | 35,00 | 00:00:00 | | 2000-06-19 | 38,01 | 1.517.000 | 38,50 | 36,00 | 36,20 | 00:00:00 | | 2000-06-20 | 37,40 | 755.400 | 38,03 | 36,70 | 38,01 | 00:00:00 | | 2000-06-21 | 38,47 | 1.133.400 | 38,80 | 37,50 | 37,50 | 00:00:00 | | 2000-06-22 | 38,47 | 0 | 38,47 | 38,47 | 38,47 | 00:00:00 | | 2000-06-23 | 37,64 | 791.000 | 38,00 | 36,60 | 38,00 | 00:00:00 | | 2000-06-26 | 37,06 | 511.600 | 37,64 | 36,50 | 37,64 | 00:00:00 | | 2000-06-27 | 37,10 | 805.200 | 37,80 | 37,00 | 37,00 | 00:00:00 | | 2000-06-28 | 37,30 | 123.400 | 37,75 | 37,00 | 37,30 | 00:00:00 | | 2000-06-29 | 36,70 | 273.000 | 37,00 | 36,40 | 37,00 | 00:00:00 | | 2000-06-30 | 37,00 | 316.600 | 37,00 | 36,20 | 37,00 | 00:00:00 | | 2000-07-03 | 38,00 | 516.800 | 38,50 | 37,70 | 37,70 | 00:00:00 | | 2000-07-04 | 39,00 | 526.400 | 39,20 | 38,00 | 38,00 | 00:00:00 | | 2000-07-05 | 39,00 | 649.600 | 39,80 | 38,70 | 39,20 | 00:00:00 | | 2000-07-06 | 40,00 | 681.600 | 40,00 | 39,04 | 39,04 | 00:00:00 | | 2000-07-07 | 41,19 | 1.013.800 | 41,80 | 40,00 | 40,00 | 00:00:00 | | 2000-07-10 | 41,00 | 350.200 | 42,00 | 40,30 | 41,50 | 00:00:00 | | 2000-07-11 | 39,90 | 568.600 | 40,80 | 39,70 | 40,00 | 00:00:00 | | 2000-07-12 | 40,00 | 564.800 | 40,60 | 39,00 | 40,29 | 00:00:00 | | 2000-07-13 | 38,90 | 551.400 | 40,20 | 38,00 | 39,00 | 00:00:00 | | 2000-07-14 | 39,50 | 406.800 | 39,80 | 38,50 | 39,80 | 00:00:00 | | 2000-07-17 | 40,30 | 533.400 | 41,00 | 40,00 | 39,50 | 00:00:00 | | 2000-07-18 | 40,50 | 716.200 | 41,70 | 40,20 | 40,50 | 00:00:00 | | 2000-07-19 | 39,70 | 642.400 | 41,00 | 39,00 | 40,70 | 00:00:00 | | 2000-07-20 | 40,10 | 375.400 | 40,80 | 39,50 | 40,50 | 00:00:00 | | 2000-07-21 | 40,90 | 803.800 | 41,20 | 39,80 | 39,80 | 00:00:00 | | 2000-07-24 | 41,52 | 934.000 | 41,85 | 40,90 | 40,90 | 00:00:00 | | 2000-07-25 | 41,20 | 591.400 | 41,80 | 41,00 | 41,60 | 00:00:00 | | 2000-07-26 | 40,80 | 758.800 | 40,80 | 39,80 | 40,80 | 00:00:00 | | 2000-07-27 | 40,60 | 762.400 | 41,20 | 40,40 | 40,80 | 00:00:00 | | 2000-07-28 | 40,98 | 571.200 | 41,20 | 39,70 | 41,20 | 00:00:00 | | 2000-07-31 | 39,50 | 230.600 | 41,00 | 39,50 | 41,00 | 00:00:00 | | 2000-08-01 | 36,80 | 1.243.400 | 39,00 | 36,50 | 39,00 | 00:00:00 | | 2000-08-02 | 36,60 | 873.800 | 37,20 | 35,70 | 37,00 | 00:00:00 | | 2000-08-03 | 37,70 | 510.600 | 37,90 | 35,60 | 35,60 | 00:00:00 | | 2000-08-04 | 37,50 | 172.000 | 38,30 | 37,30 | 38,00 | 00:00:00 | | 2000-08-07 | 37,19 | 536.800 | 37,79 | 36,90 | 37,50 | 00:00:00 | | 2000-08-08 | 36,70 | 765.600 | 37,30 | 36,60 | 37,00 | 00:00:00 | | 2000-08-09 | 35,80 | 346.400 | 36,70 | 35,70 | 36,70 | 00:00:00 | | 2000-08-10 | 36,00 | 255.200 | 37,00 | 35,60 | 35,80 | 00:00:00 | | 2000-08-11 | 38,00 | 1.047.400 | 38,50 | 35,50 | 36,01 | 00:00:00 | | 2000-08-14 | 39,90 | 1.017.800 | 40,00 | 38,00 | 38,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
