|
 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 | | 2000-08-14 | 39,90 | 1.017.800 | 40,00 | 38,00 | 38,00 | 00:00:00 | | 2000-08-15 | 40,00 | 546.400 | 40,47 | 39,00 | 40,00 | 00:00:00 | | 2000-08-16 | 37,89 | 1.467.600 | 39,80 | 37,70 | 39,80 | 00:00:00 | | 2000-08-17 | 37,21 | 912.400 | 38,00 | 36,11 | 38,00 | 00:00:00 | | 2000-08-18 | 36,40 | 611.200 | 37,30 | 36,10 | 37,30 | 00:00:00 | | 2000-08-21 | 35,96 | 271.800 | 36,50 | 35,89 | 36,20 | 00:00:00 | | 2000-08-22 | 36,01 | 245.200 | 36,99 | 35,90 | 36,10 | 00:00:00 | | 2000-08-23 | 36,00 | 341.200 | 36,20 | 35,50 | 35,80 | 00:00:00 | | 2000-08-24 | 35,00 | 740.000 | 35,70 | 35,00 | 35,65 | 00:00:00 | | 2000-08-25 | 35,59 | 335.800 | 36,20 | 35,00 | 35,30 | 00:00:00 | | 2000-08-28 | 34,78 | 681.800 | 35,80 | 34,11 | 35,80 | 00:00:00 | | 2000-08-29 | 33,85 | 604.800 | 34,70 | 33,80 | 34,11 | 00:00:00 | | 2000-08-30 | 33,91 | 988.800 | 34,99 | 33,80 | 34,00 | 00:00:00 | | 2000-08-31 | 34,10 | 1.510.800 | 34,50 | 33,60 | 34,50 | 00:00:00 | | 2000-09-01 | 35,02 | 837.400 | 35,20 | 34,50 | 34,50 | 00:00:00 | | 2000-09-04 | 36,09 | 636.800 | 36,20 | 35,70 | 35,70 | 00:00:00 | | 2000-09-05 | 35,80 | 912.000 | 36,00 | 35,30 | 35,70 | 00:00:00 | | 2000-09-06 | 36,56 | 848.600 | 36,70 | 35,80 | 35,80 | 00:00:00 | | 2000-09-07 | 36,56 | 0 | 36,56 | 36,56 | 36,56 | 00:00:00 | | 2000-09-08 | 36,80 | 222.000 | 37,00 | 36,60 | 36,80 | 00:00:00 | | 2000-09-11 | 37,05 | 432.800 | 37,10 | 36,42 | 36,50 | 00:00:00 | | 2000-09-12 | 37,18 | 1.100.400 | 37,20 | 36,60 | 37,10 | 00:00:00 | | 2000-09-13 | 37,30 | 755.400 | 37,50 | 36,90 | 37,20 | 00:00:00 | | 2000-09-14 | 37,00 | 891.400 | 37,50 | 36,70 | 38,95 | 00:00:00 | | 2000-09-15 | 36,51 | 371.000 | 37,10 | 36,50 | 36,50 | 00:00:00 | | 2000-09-18 | 35,50 | 729.200 | 36,50 | 35,50 | 36,00 | 00:00:00 | | 2000-09-19 | 36,13 | 894.800 | 36,60 | 35,70 | 36,00 | 00:00:00 | | 2000-09-20 | 35,90 | 468.200 | 36,20 | 35,10 | 35,99 | 00:00:00 | | 2000-09-21 | 35,70 | 557.600 | 36,10 | 35,40 | 35,90 | 00:00:00 | | 2000-09-22 | 36,30 | 1.039.200 | 36,70 | 34,90 | 36,00 | 00:00:00 | | 2000-09-25 | 36,00 | 1.249.600 | 36,80 | 35,80 | 36,50 | 00:00:00 | | 2000-09-26 | 35,40 | 532.000 | 36,50 | 35,40 | 36,50 | 00:00:00 | | 2000-09-27 | 34,85 | 1.476.000 | 36,10 | 34,50 | 36,10 | 00:00:00 | | 2000-09-28 | 35,35 | 448.600 | 35,60 | 34,80 | 34,85 | 00:00:00 | | 2000-09-29 | 35,90 | 535.800 | 36,50 | 35,35 | 35,35 | 00:00:00 | | 2000-10-02 | 35,10 | 190.200 | 36,00 | 35,01 | 35,01 | 00:00:00 | | 2000-10-03 | 35,50 | 357.000 | 35,99 | 35,10 | 35,10 | 00:00:00 | | 2000-10-04 | 35,51 | 233.600 | 36,00 | 35,20 | 35,50 | 00:00:00 | | 2000-10-05 | 35,51 | 0 | 35,51 | 35,51 | 35,51 | 00:00:00 | | 2000-10-06 | 36,05 | 728.600 | 37,00 | 35,90 | 36,50 | 00:00:00 | | 2000-10-09 | 36,30 | 363.200 | 36,75 | 35,60 | 36,05 | 00:00:00 | | 2000-10-10 | 36,25 | 408.600 | 36,90 | 35,70 | 35,70 | 00:00:00 | | 2000-10-11 | 35,91 | 338.600 | 36,25 | 35,65 | 36,25 | 00:00:00 | | 2000-10-12 | 35,91 | 0 | 35,91 | 35,91 | 35,91 | 00:00:00 | | 2000-10-13 | 36,00 | 197.200 | 36,99 | 35,05 | 35,60 | 00:00:00 | | 2000-10-16 | 36,40 | 404.000 | 36,90 | 36,10 | 36,20 | 00:00:00 | | 2000-10-17 | 36,00 | 396.200 | 36,99 | 36,00 | 36,99 | 00:00:00 | | 2000-10-18 | 34,75 | 1.533.800 | 35,61 | 34,50 | 35,31 | 00:00:00 | | 2000-10-19 | 35,20 | 791.800 | 35,90 | 35,10 | 35,50 | 00:00:00 | | 2000-10-20 | 34,51 | 613.600 | 35,50 | 34,40 | 35,10 | 00:00:00 | | 2000-10-23 | 33,00 | 896.000 | 34,89 | 33,00 | 33,50 | 00:00:00 | | 2000-10-24 | 33,00 | 0 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2000-10-25 | 31,80 | 852.000 | 33,30 | 31,80 | 32,50 | 00:00:00 | | 2000-10-26 | 32,81 | 1.446.800 | 33,00 | 32,30 | 32,50 | 00:00:00 | | 2000-10-27 | 33,50 | 1.185.600 | 33,70 | 32,80 | 33,70 | 00:00:00 | | 2000-10-30 | 33,99 | 572.000 | 34,20 | 33,00 | 33,40 | 00:00:00 | | 2000-10-31 | 33,88 | 1.150.400 | 35,00 | 33,70 | 34,00 | 00:00:00 | | 2000-11-01 | 33,90 | 384.800 | 34,10 | 33,20 | 33,90 | 00:00:00 | | 2000-11-02 | 33,90 | 0 | 33,90 | 33,90 | 33,90 | 00:00:00 | | 2000-11-03 | 33,51 | 436.800 | 34,10 | 33,50 | 33,90 | 00:00:00 | | 2000-11-06 | 34,10 | 268.800 | 34,20 | 33,70 | 33,70 | 00:00:00 | | 2000-11-07 | 34,50 | 572.200 | 35,10 | 33,50 | 33,70 | 00:00:00 | | 2000-11-08 | 34,50 | 417.800 | 35,10 | 34,40 | 35,00 | 00:00:00 | | 2000-11-09 | 33,90 | 1.295.000 | 35,00 | 33,30 | 35,20 | 00:00:00 | | 2000-11-10 | 34,40 | 674.000 | 34,60 | 33,70 | 33,80 | 00:00:00 | | 2000-11-13 | 34,30 | 704.400 | 34,50 | 33,40 | 33,90 | 00:00:00 | | 2000-11-14 | 34,30 | 0 | 34,30 | 34,30 | 34,30 | 00:00:00 | | 2000-11-15 | 34,30 | 0 | 34,30 | 34,30 | 34,30 | 00:00:00 | | 2000-11-16 | 33,80 | 253.000 | 34,30 | 33,50 | 34,30 | 00:00:00 | | 2000-11-17 | 33,31 | 980.000 | 34,00 | 32,70 | 34,00 | 00:00:00 | | 2000-11-20 | 33,40 | 12.127.800 | 33,80 | 33,00 | 33,30 | 00:00:00 | | 2000-11-21 | 36,10 | 405.800 | 36,40 | 33,40 | 33,40 | 00:00:00 | | 2000-11-22 | 35,82 | 750.600 | 36,30 | 35,40 | 35,50 | 00:00:00 | | 2000-11-23 | 35,10 | 545.400 | 35,30 | 34,70 | 35,10 | 00:00:00 | | 2000-11-24 | 34,80 | 207.000 | 35,30 | 34,70 | 35,30 | 00:00:00 | | 2000-11-27 | 33,35 | 212.200 | 35,20 | 33,35 | 35,00 | 00:00:00 | | 2000-11-28 | 33,21 | 267.400 | 33,60 | 33,00 | 33,60 | 00:00:00 | | 2000-11-29 | 33,20 | 210.600 | 33,65 | 33,20 | 33,50 | 00:00:00 | | 2000-11-30 | 32,51 | 243.600 | 33,10 | 32,05 | 33,10 | 00:00:00 | | 2000-12-01 | 32,60 | 368.600 | 33,70 | 32,50 | 32,60 | 00:00:00 | | 2000-12-04 | 32,20 | 44.000 | 32,60 | 32,00 | 32,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
