|
 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 | | 2005-10-31 | 39,40 | 974.600 | 40,99 | 38,00 | 39,30 | 00:00:00 | | 2005-11-01 | 40,00 | 892.200 | 40,81 | 39,50 | 40,50 | 00:00:00 | | 2005-11-02 | 40,00 | 0 | 40,00 | 40,00 | 40,00 | 00:00:00 | | 2005-11-03 | 40,65 | 816.800 | 41,00 | 40,50 | 41,00 | 00:00:00 | | 2005-11-04 | 40,79 | 493.200 | 41,60 | 39,45 | 40,30 | 00:00:00 | | 2005-11-07 | 41,00 | 850.400 | 42,11 | 40,10 | 41,36 | 00:00:00 | | 2005-11-08 | 40,70 | 850.400 | 41,40 | 39,70 | 41,40 | 00:00:00 | | 2005-11-09 | 39,70 | 469.800 | 41,10 | 39,40 | 41,10 | 00:00:00 | | 2005-11-10 | 40,35 | 1.889.200 | 40,95 | 39,80 | 40,00 | 00:00:00 | | 2005-11-11 | 39,69 | 322.600 | 40,10 | 39,37 | 39,82 | 00:00:00 | | 2005-11-14 | 38,31 | 407.600 | 39,20 | 38,04 | 39,10 | 00:00:00 | | 2005-11-15 | 38,31 | 0 | 38,31 | 38,31 | 38,31 | 00:00:00 | | 2005-11-16 | 39,30 | 471.200 | 39,31 | 38,25 | 38,39 | 00:00:00 | | 2005-11-17 | 39,40 | 1.381.200 | 40,39 | 39,30 | 39,89 | 00:00:00 | | 2005-11-18 | 39,10 | 491.600 | 39,90 | 38,70 | 39,40 | 00:00:00 | | 2005-11-21 | 38,40 | 389.800 | 39,67 | 38,30 | 39,50 | 00:00:00 | | 2005-11-22 | 38,30 | 915.000 | 38,31 | 36,70 | 38,10 | 00:00:00 | | 2005-11-23 | 38,70 | 713.200 | 39,50 | 38,40 | 38,51 | 00:00:00 | | 2005-11-24 | 38,45 | 535.400 | 39,20 | 38,07 | 38,37 | 00:00:00 | | 2005-11-25 | 38,15 | 699.800 | 38,70 | 38,05 | 38,70 | 00:00:00 | | 2005-11-28 | 38,65 | 722.000 | 39,15 | 38,07 | 38,45 | 00:00:00 | | 2005-11-29 | 39,20 | 663.400 | 39,20 | 38,30 | 38,55 | 00:00:00 | | 2005-11-30 | 40,30 | 898.400 | 40,30 | 38,20 | 38,71 | 00:00:00 | | 2005-12-01 | 40,69 | 1.720.600 | 41,00 | 40,10 | 40,47 | 00:00:00 | | 2005-12-02 | 39,80 | 617.200 | 41,00 | 39,30 | 40,70 | 00:00:00 | | 2005-12-05 | 38,70 | 455.000 | 39,71 | 38,69 | 38,70 | 00:00:00 | | 2005-12-06 | 39,20 | 927.200 | 39,49 | 38,70 | 39,20 | 00:00:00 | | 2005-12-07 | 38,40 | 524.600 | 39,10 | 38,39 | 38,40 | 00:00:00 | | 2005-12-08 | 36,70 | 1.398.800 | 38,50 | 36,70 | 36,70 | 00:00:00 | | 2005-12-09 | 37,25 | 737.600 | 37,45 | 36,55 | 37,25 | 00:00:00 | | 2005-12-12 | 38,25 | 584.800 | 38,45 | 37,25 | 38,25 | 00:00:00 | | 2005-12-13 | 38,70 | 1.111.600 | 38,70 | 37,40 | 38,70 | 00:00:00 | | 2005-12-14 | 38,49 | 945.200 | 38,94 | 38,00 | 38,49 | 00:00:00 | | 2005-12-15 | 37,75 | 525.800 | 39,00 | 37,00 | 37,75 | 00:00:00 | | 2005-12-16 | 37,70 | 201.800 | 38,28 | 37,36 | 37,70 | 00:00:00 | | 2005-12-19 | 37,55 | 1.021.400 | 39,50 | 37,30 | 37,55 | 00:00:00 | | 2005-12-20 | 37,60 | 593.600 | 38,15 | 36,80 | 37,60 | 00:00:00 | | 2005-12-21 | 38,50 | 999.000 | 38,50 | 37,55 | 38,50 | 00:00:00 | | 2005-12-22 | 38,88 | 512.400 | 39,10 | 38,40 | 38,88 | 00:00:00 | | 2005-12-23 | 38,30 | 337.600 | 39,05 | 38,00 | 38,30 | 00:00:00 | | 2005-12-26 | 38,15 | 67.000 | 38,30 | 37,80 | 38,15 | 00:00:00 | | 2005-12-27 | 38,20 | 240.200 | 38,90 | 37,70 | 38,20 | 00:00:00 | | 2005-12-28 | 37,80 | 342.000 | 38,01 | 37,26 | 37,80 | 00:00:00 | | 2005-12-29 | 38,00 | 405.000 | 38,07 | 37,50 | 38,00 | 00:00:00 | | 2005-12-30 | 38,00 | 0 | 38,00 | 38,00 | 38,00 | 00:00:00 | | 2006-01-02 | 39,00 | 381.400 | 39,00 | 37,50 | 39,00 | 00:00:00 | | 2006-01-03 | 41,69 | 1.237.000 | 41,69 | 38,90 | 41,69 | 00:00:00 | | 2006-01-04 | 42,31 | 979.200 | 42,60 | 41,51 | 42,31 | 00:00:00 | | 2006-01-05 | 41,50 | 729.400 | 42,59 | 41,50 | 41,50 | 00:00:00 | | 2006-01-06 | 42,00 | 861.400 | 42,00 | 40,60 | 42,00 | 00:00:00 | | 2006-01-09 | 41,00 | 927.000 | 41,60 | 40,95 | 41,39 | 00:00:00 | | 2006-01-10 | 40,79 | 860.200 | 41,22 | 40,01 | 40,79 | 00:00:00 | | 2006-01-11 | 41,61 | 1.457.200 | 41,70 | 40,73 | 40,79 | 00:00:00 | | 2006-01-12 | 41,15 | 680.800 | 42,25 | 40,90 | 41,40 | 00:00:00 | | 2006-01-13 | 42,39 | 806.000 | 42,42 | 40,90 | 41,15 | 00:00:00 | | 2006-01-16 | 43,75 | 360.000 | 43,80 | 41,60 | 41,60 | 00:00:00 | | 2006-01-17 | 43,40 | 1.017.000 | 45,00 | 42,70 | 43,59 | 00:00:00 | | 2006-01-18 | 42,40 | 479.200 | 43,20 | 41,91 | 42,18 | 00:00:00 | | 2006-01-19 | 43,45 | 751.800 | 43,50 | 42,50 | 43,48 | 00:00:00 | | 2006-01-20 | 43,85 | 629.400 | 43,85 | 41,70 | 43,40 | 00:00:00 | | 2006-01-23 | 42,60 | 323.800 | 43,50 | 42,00 | 43,50 | 00:00:00 | | 2006-01-24 | 43,20 | 737.400 | 43,60 | 42,81 | 43,35 | 00:00:00 | | 2006-01-25 | 43,20 | 0 | 43,20 | 43,20 | 43,20 | 00:00:00 | | 2006-01-26 | 43,50 | 594.400 | 44,00 | 42,70 | 43,20 | 00:00:00 | | 2006-01-27 | 41,95 | 618.000 | 43,99 | 41,55 | 43,99 | 00:00:00 | | 2006-01-30 | 41,31 | 404.800 | 42,48 | 40,65 | 42,10 | 00:00:00 | | 2006-01-31 | 39,80 | 633.400 | 41,50 | 38,21 | 40,60 | 00:00:00 | | 2006-02-01 | 40,79 | 1.128.200 | 40,79 | 38,60 | 39,55 | 00:00:00 | | 2006-02-02 | 38,80 | 720.600 | 41,00 | 38,80 | 40,99 | 00:00:00 | | 2006-02-03 | 39,20 | 566.000 | 39,86 | 38,39 | 39,23 | 00:00:00 | | 2006-02-06 | 38,95 | 443.800 | 39,94 | 38,90 | 39,20 | 00:00:00 | | 2006-02-07 | 39,10 | 656.200 | 39,30 | 38,15 | 39,00 | 00:00:00 | | 2006-02-08 | 38,30 | 1.111.000 | 39,58 | 38,16 | 38,81 | 00:00:00 | | 2006-02-09 | 39,25 | 596.600 | 39,70 | 38,19 | 38,70 | 00:00:00 | | 2006-02-10 | 41,15 | 696.200 | 41,15 | 39,70 | 39,99 | 00:00:00 | | 2006-02-13 | 41,00 | 789.000 | 41,65 | 40,75 | 40,95 | 00:00:00 | | 2006-02-14 | 42,90 | 751.200 | 43,00 | 40,75 | 41,20 | 00:00:00 | | 2006-02-15 | 43,49 | 745.600 | 43,80 | 41,50 | 42,82 | 00:00:00 | | 2006-02-16 | 45,95 | 1.231.600 | 46,40 | 43,50 | 43,50 | 00:00:00 | | 2006-02-17 | 46,40 | 581.800 | 46,86 | 45,55 | 46,00 | 00:00:00 | | 2006-02-20 | 47,35 | 387.600 | 47,49 | 45,40 | 45,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
