|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-20 | 47,35 | 387.600 | 47,49 | 45,40 | 45,80 | 00:00:00 | | 2006-02-21 | 44,80 | 758.400 | 47,59 | 44,60 | 47,20 | 00:00:00 | | 2006-02-22 | 46,49 | 560.000 | 47,39 | 44,52 | 44,81 | 00:00:00 | | 2006-02-23 | 46,80 | 706.200 | 47,10 | 45,60 | 47,10 | 00:00:00 | | 2006-02-24 | 45,29 | 557.600 | 46,11 | 44,30 | 46,11 | 00:00:00 | | 2006-02-27 | 45,29 | 0 | 45,29 | 45,29 | 45,29 | 00:00:00 | | 2006-02-28 | 44,99 | 0 | 44,99 | 44,99 | 44,99 | 00:00:00 | | 2006-03-01 | 46,20 | 369.600 | 46,50 | 44,55 | 45,20 | 00:00:00 | | 2006-03-02 | 45,00 | 640.000 | 46,20 | 44,70 | 45,52 | 00:00:00 | | 2006-03-03 | 44,70 | 565.400 | 45,20 | 44,40 | 44,77 | 00:00:00 | | 2006-03-06 | 43,10 | 386.800 | 44,97 | 43,02 | 44,70 | 00:00:00 | | 2006-03-07 | 42,00 | 1.208.600 | 43,49 | 41,50 | 43,00 | 00:00:00 | | 2006-03-08 | 41,95 | 858.200 | 42,18 | 40,15 | 41,69 | 00:00:00 | | 2006-03-09 | 41,30 | 500.200 | 42,40 | 40,03 | 41,92 | 00:00:00 | | 2006-03-10 | 43,38 | 566.800 | 43,50 | 41,20 | 41,30 | 00:00:00 | | 2006-03-13 | 42,80 | 614.200 | 44,20 | 42,21 | 43,20 | 00:00:00 | | 2006-03-14 | 45,50 | 855.000 | 45,50 | 42,00 | 42,33 | 00:00:00 | | 2006-03-15 | 46,21 | 2.291.200 | 46,77 | 44,90 | 45,20 | 00:00:00 | | 2006-03-16 | 46,88 | 1.188.000 | 46,88 | 45,00 | 46,50 | 00:00:00 | | 2006-03-17 | 47,98 | 681.600 | 47,98 | 46,58 | 46,80 | 00:00:00 | | 2006-03-20 | 49,29 | 1.066.200 | 49,29 | 47,60 | 47,90 | 00:00:00 | | 2006-03-21 | 49,30 | 1.650.000 | 50,88 | 48,50 | 49,00 | 00:00:00 | | 2006-03-22 | 51,45 | 1.489.600 | 51,45 | 48,30 | 48,70 | 00:00:00 | | 2006-03-23 | 52,50 | 3.141.200 | 57,00 | 50,90 | 50,99 | 00:00:00 | | 2006-03-24 | 52,00 | 1.078.000 | 52,99 | 49,66 | 50,05 | 00:00:00 | | 2006-03-27 | 49,50 | 1.471.000 | 51,20 | 49,36 | 51,10 | 00:00:00 | | 2006-03-28 | 46,50 | 1.599.400 | 49,48 | 45,70 | 48,50 | 00:00:00 | | 2006-03-29 | 49,49 | 932.200 | 49,49 | 47,35 | 47,45 | 00:00:00 | | 2006-03-30 | 48,75 | 1.170.800 | 50,00 | 47,46 | 49,80 | 00:00:00 | | 2006-03-31 | 48,75 | 948.200 | 49,51 | 48,30 | 49,00 | 00:00:00 | | 2006-04-03 | 49,50 | 1.452.400 | 50,00 | 48,61 | 48,80 | 00:00:00 | | 2006-04-04 | 50,28 | 1.869.400 | 50,30 | 49,60 | 50,00 | 00:00:00 | | 2006-04-05 | 52,89 | 1.322.200 | 52,99 | 49,50 | 50,55 | 00:00:00 | | 2006-04-06 | 57,00 | 1.684.200 | 57,49 | 52,75 | 53,00 | 00:00:00 | | 2006-04-07 | 58,00 | 2.249.200 | 58,50 | 55,62 | 57,00 | 00:00:00 | | 2006-04-10 | 53,50 | 1.043.600 | 55,86 | 53,50 | 55,86 | 00:00:00 | | 2006-04-11 | 52,80 | 537.600 | 54,50 | 51,50 | 52,79 | 00:00:00 | | 2006-04-12 | 54,50 | 902.400 | 55,00 | 52,80 | 52,80 | 00:00:00 | | 2006-04-13 | 52,80 | 342.800 | 54,50 | 52,80 | 53,10 | 00:00:00 | | 2006-04-14 | 52,80 | 0 | 52,80 | 52,80 | 52,80 | 00:00:00 | | 2006-04-17 | 52,00 | 413.400 | 53,80 | 50,52 | 53,80 | 00:00:00 | | 2006-04-18 | 54,65 | 564.200 | 54,90 | 52,20 | 52,74 | 00:00:00 | | 2006-04-19 | 54,84 | 576.200 | 55,50 | 53,90 | 54,30 | 00:00:00 | | 2006-04-20 | 54,29 | 474.600 | 55,25 | 53,19 | 54,69 | 00:00:00 | | 2006-04-21 | 54,29 | 0 | 54,29 | 54,29 | 54,29 | 00:00:00 | | 2006-04-24 | 54,35 | 720.200 | 54,59 | 53,00 | 53,75 | 00:00:00 | | 2006-04-25 | 55,70 | 1.201.200 | 55,80 | 54,11 | 55,05 | 00:00:00 | | 2006-04-26 | 57,40 | 1.024.800 | 58,00 | 55,80 | 55,80 | 00:00:00 | | 2006-04-27 | 56,00 | 1.055.600 | 57,46 | 55,50 | 56,39 | 00:00:00 | | 2006-04-28 | 59,88 | 1.278.400 | 60,50 | 55,00 | 57,25 | 00:00:00 | | 2006-05-01 | 59,88 | 0 | 59,88 | 59,88 | 59,88 | 00:00:00 | | 2006-05-02 | 59,30 | 974.600 | 60,49 | 58,55 | 58,76 | 00:00:00 | | 2006-05-03 | 56,80 | 1.021.800 | 58,80 | 56,40 | 58,00 | 00:00:00 | | 2006-05-04 | 56,70 | 1.351.200 | 57,10 | 55,70 | 56,81 | 00:00:00 | | 2006-05-05 | 58,00 | 1.129.600 | 58,20 | 56,70 | 56,70 | 00:00:00 | | 2006-05-08 | 57,30 | 673.800 | 58,10 | 57,10 | 58,10 | 00:00:00 | | 2006-05-09 | 57,50 | 1.160.200 | 58,00 | 57,30 | 57,63 | 00:00:00 | | 2006-05-10 | 57,10 | 538.200 | 57,95 | 57,00 | 57,80 | 00:00:00 | | 2006-05-11 | 55,60 | 909.400 | 57,11 | 52,50 | 57,10 | 00:00:00 | | 2006-05-12 | 53,20 | 969.000 | 55,18 | 52,76 | 54,78 | 00:00:00 | | 2006-05-15 | 51,90 | 1.094.000 | 52,78 | 49,01 | 52,78 | 00:00:00 | | 2006-05-16 | 53,00 | 705.200 | 54,00 | 52,05 | 52,80 | 00:00:00 | | 2006-05-17 | 52,25 | 1.055.800 | 53,30 | 51,35 | 52,21 | 00:00:00 | | 2006-05-18 | 52,50 | 811.000 | 54,38 | 51,00 | 51,61 | 00:00:00 | | 2006-05-19 | 51,10 | 1.011.600 | 54,00 | 49,70 | 54,00 | 00:00:00 | | 2006-05-22 | 46,70 | 1.200.400 | 50,00 | 45,50 | 50,00 | 00:00:00 | | 2006-05-23 | 46,30 | 979.000 | 48,99 | 46,02 | 47,83 | 00:00:00 | | 2006-05-24 | 44,50 | 1.033.200 | 46,87 | 42,10 | 45,81 | 00:00:00 | | 2006-05-25 | 46,60 | 1.217.600 | 46,87 | 44,50 | 44,50 | 00:00:00 | | 2006-05-26 | 49,25 | 1.060.000 | 49,48 | 47,00 | 47,61 | 00:00:00 | | 2006-05-29 | 48,00 | 274.400 | 50,00 | 47,31 | 48,75 | 00:00:00 | | 2006-05-30 | 44,80 | 793.200 | 47,85 | 44,80 | 44,00 | 00:00:00 | | 2006-05-31 | 43,00 | 1.252.600 | 46,30 | 43,00 | 45,00 | 00:00:00 | | 2006-06-01 | 45,97 | 1.160.400 | 46,00 | 44,00 | 44,01 | 00:00:00 | | 2006-06-02 | 46,30 | 1.008.000 | 47,89 | 45,56 | 47,01 | 00:00:00 | | 2006-06-05 | 44,50 | 650.200 | 46,80 | 44,20 | 46,29 | 00:00:00 | | 2006-06-06 | 46,39 | 1.024.400 | 46,51 | 42,71 | 43,80 | 00:00:00 | | 2006-06-07 | 45,10 | 815.600 | 48,00 | 45,00 | 46,60 | 00:00:00 | | 2006-06-08 | 46,50 | 1.275.400 | 46,70 | 43,85 | 44,99 | 00:00:00 | | 2006-06-09 | 46,10 | 500.800 | 47,99 | 45,31 | 47,01 | 00:00:00 | | 2006-06-12 | 43,32 | 465.200 | 46,35 | 42,81 | 46,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
