|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-22 | 48,85 | 1.436.800 | 49,15 | 47,80 | 48,99 | 00:00:00 | | 2007-01-23 | 49,30 | 960.000 | 49,59 | 48,10 | 48,50 | 00:00:00 | | 2007-01-24 | 49,70 | 1.044.000 | 49,79 | 48,50 | 49,49 | 00:00:00 | | 2007-01-25 | 49,70 | 0 | 49,70 | 49,70 | 49,70 | 00:00:00 | | 2007-01-26 | 50,11 | 1.049.000 | 50,14 | 48,81 | 49,30 | 00:00:00 | | 2007-01-29 | 48,90 | 858.000 | 49,71 | 48,61 | 49,65 | 00:00:00 | | 2007-01-30 | 49,00 | 704.000 | 49,20 | 48,50 | 49,10 | 00:00:00 | | 2007-01-31 | 50,00 | 946.800 | 50,40 | 48,31 | 48,51 | 00:00:00 | | 2007-02-01 | 49,98 | 1.001.800 | 50,90 | 49,60 | 50,57 | 00:00:00 | | 2007-02-02 | 49,43 | 854.000 | 50,60 | 49,10 | 50,00 | 00:00:00 | | 2007-02-05 | 49,99 | 624.200 | 49,99 | 48,70 | 49,43 | 00:00:00 | | 2007-02-06 | 48,67 | 1.250.800 | 50,01 | 48,47 | 50,01 | 00:00:00 | | 2007-02-07 | 47,78 | 1.330.200 | 49,00 | 47,15 | 48,70 | 00:00:00 | | 2007-02-08 | 48,19 | 931.000 | 48,20 | 46,92 | 47,50 | 00:00:00 | | 2007-02-09 | 47,45 | 1.110.400 | 48,20 | 47,10 | 48,18 | 00:00:00 | | 2007-02-12 | 46,70 | 1.245.800 | 47,70 | 46,52 | 47,46 | 00:00:00 | | 2007-02-13 | 48,25 | 919.600 | 48,30 | 47,00 | 47,40 | 00:00:00 | | 2007-02-14 | 47,85 | 2.347.800 | 48,92 | 47,02 | 48,49 | 00:00:00 | | 2007-02-15 | 46,97 | 918.800 | 47,98 | 46,92 | 47,71 | 00:00:00 | | 2007-02-16 | 46,90 | 505.000 | 47,33 | 46,70 | 46,97 | 00:00:00 | | 2007-02-19 | 46,90 | 0 | 46,90 | 46,90 | 46,90 | 00:00:00 | | 2007-02-20 | 46,90 | 0 | 46,90 | 46,90 | 46,90 | 00:00:00 | | 2007-02-21 | 46,70 | 1.094.200 | 47,20 | 45,80 | 46,77 | 00:00:00 | | 2007-02-22 | 47,45 | 1.074.000 | 47,60 | 46,70 | 46,70 | 00:00:00 | | 2007-02-23 | 47,45 | 834.600 | 47,85 | 47,02 | 47,50 | 00:00:00 | | 2007-02-26 | 47,98 | 1.073.800 | 48,00 | 47,20 | 47,45 | 00:00:00 | | 2007-02-27 | 45,50 | 2.255.000 | 46,60 | 45,10 | 46,00 | 00:00:00 | | 2007-02-28 | 45,00 | 1.888.400 | 46,18 | 44,75 | 45,80 | 00:00:00 | | 2007-03-01 | 45,16 | 1.139.800 | 45,60 | 43,80 | 44,39 | 00:00:00 | | 2007-03-02 | 44,15 | 1.773.400 | 45,26 | 43,65 | 44,77 | 00:00:00 | | 2007-03-05 | 42,00 | 1.493.400 | 43,60 | 42,00 | 43,60 | 00:00:00 | | 2007-03-06 | 44,19 | 1.326.800 | 44,19 | 42,19 | 43,19 | 00:00:00 | | 2007-03-07 | 44,10 | 1.081.400 | 44,60 | 43,80 | 44,18 | 00:00:00 | | 2007-03-08 | 44,50 | 536.000 | 44,99 | 44,07 | 44,80 | 00:00:00 | | 2007-03-09 | 45,95 | 945.600 | 45,99 | 44,35 | 45,01 | 00:00:00 | | 2007-03-12 | 45,00 | 627.200 | 45,80 | 44,85 | 45,80 | 00:00:00 | | 2007-03-13 | 43,80 | 1.812.600 | 44,74 | 43,33 | 44,51 | 00:00:00 | | 2007-03-14 | 44,25 | 1.333.200 | 44,65 | 43,15 | 43,84 | 00:00:00 | | 2007-03-15 | 44,20 | 1.312.600 | 46,00 | 43,36 | 44,35 | 00:00:00 | | 2007-03-16 | 43,81 | 1.193.000 | 44,60 | 43,55 | 44,20 | 00:00:00 | | 2007-03-19 | 45,00 | 1.148.600 | 45,00 | 43,66 | 44,00 | 00:00:00 | | 2007-03-20 | 46,00 | 1.113.400 | 46,17 | 44,61 | 44,90 | 00:00:00 | | 2007-03-21 | 46,25 | 1.543.200 | 46,44 | 45,62 | 46,00 | 00:00:00 | | 2007-03-22 | 45,30 | 1.108.400 | 46,45 | 44,60 | 46,25 | 00:00:00 | | 2007-03-23 | 44,95 | 1.166.600 | 45,62 | 44,36 | 45,16 | 00:00:00 | | 2007-03-26 | 45,49 | 425.200 | 45,49 | 44,20 | 44,95 | 00:00:00 | | 2007-03-27 | 45,11 | 538.600 | 45,55 | 44,85 | 44,89 | 00:00:00 | | 2007-03-28 | 44,65 | 1.204.200 | 45,00 | 44,26 | 44,40 | 00:00:00 | | 2007-03-29 | 45,84 | 1.288.000 | 45,99 | 44,65 | 45,01 | 00:00:00 | | 2007-03-30 | 45,90 | 844.600 | 46,00 | 45,05 | 45,90 | 00:00:00 | | 2007-04-02 | 45,00 | 932.200 | 45,60 | 43,73 | 45,32 | 00:00:00 | | 2007-04-03 | 45,50 | 1.065.000 | 46,00 | 45,26 | 45,55 | 00:00:00 | | 2007-04-04 | 45,60 | 702.600 | 45,70 | 45,00 | 45,50 | 00:00:00 | | 2007-04-05 | 45,50 | 438.800 | 45,95 | 45,33 | 45,75 | 00:00:00 | | 2007-04-06 | 45,50 | 0 | 45,50 | 45,50 | 45,50 | 00:00:00 | | 2007-04-09 | 44,98 | 383.600 | 45,96 | 44,98 | 45,95 | 00:00:00 | | 2007-04-10 | 45,40 | 491.400 | 45,50 | 44,70 | 45,18 | 00:00:00 | | 2007-04-11 | 44,50 | 1.188.200 | 45,59 | 44,20 | 45,58 | 00:00:00 | | 2007-04-12 | 46,00 | 560.400 | 46,00 | 43,75 | 44,99 | 00:00:00 | | 2007-04-13 | 45,40 | 855.400 | 45,55 | 44,72 | 45,10 | 00:00:00 | | 2007-04-16 | 45,00 | 1.275.600 | 45,68 | 44,90 | 45,48 | 00:00:00 | | 2007-04-17 | 44,30 | 1.342.200 | 45,27 | 43,80 | 45,00 | 00:00:00 | | 2007-04-18 | 44,70 | 3.354.800 | 45,18 | 43,95 | 44,40 | 00:00:00 | | 2007-04-19 | 44,65 | 3.071.400 | 45,02 | 44,20 | 44,65 | 00:00:00 | | 2007-04-20 | 45,50 | 2.758.200 | 45,70 | 45,03 | 45,50 | 00:00:00 | | 2007-04-23 | 45,49 | 794.200 | 45,68 | 45,24 | 45,45 | 00:00:00 | | 2007-04-24 | 46,15 | 836.800 | 46,15 | 45,02 | 45,41 | 00:00:00 | | 2007-04-25 | 46,69 | 1.772.600 | 46,99 | 46,26 | 46,40 | 00:00:00 | | 2007-04-26 | 46,36 | 846.400 | 46,69 | 45,93 | 46,50 | 00:00:00 | | 2007-04-27 | 46,35 | 941.200 | 46,49 | 45,65 | 46,35 | 00:00:00 | | 2007-04-30 | 45,60 | 987.400 | 46,68 | 45,60 | 46,68 | 00:00:00 | | 2007-05-01 | 45,60 | 0 | 45,60 | 45,60 | 45,60 | 00:00:00 | | 2007-05-02 | 46,04 | 1.499.200 | 46,80 | 45,75 | 46,12 | 00:00:00 | | 2007-05-03 | 46,95 | 1.111.800 | 47,09 | 45,71 | 46,28 | 00:00:00 | | 2007-05-04 | 47,26 | 937.400 | 47,55 | 46,81 | 47,01 | 00:00:00 | | 2007-05-07 | 47,20 | 328.000 | 47,44 | 46,65 | 47,08 | 00:00:00 | | 2007-05-08 | 47,29 | 742.200 | 47,30 | 46,42 | 46,42 | 00:00:00 | | 2007-05-09 | 48,33 | 1.042.800 | 48,33 | 46,80 | 47,86 | 00:00:00 | | 2007-05-10 | 48,05 | 1.466.000 | 48,70 | 47,22 | 48,25 | 00:00:00 | | 2007-05-11 | 49,21 | 1.343.600 | 49,78 | 47,90 | 48,07 | 00:00:00 | | 2007-05-14 | 49,25 | 1.133.000 | 49,50 | 48,95 | 49,21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
