|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-04 | 32,20 | 44.000 | 32,60 | 32,00 | 32,20 | 00:00:00 | | 2000-12-05 | 34,50 | 1.246.000 | 34,60 | 32,79 | 33,50 | 00:00:00 | | 2000-12-06 | 33,70 | 618.600 | 34,60 | 33,70 | 34,60 | 00:00:00 | | 2000-12-07 | 35,80 | 486.400 | 36,00 | 33,70 | 34,00 | 00:00:00 | | 2000-12-08 | 36,50 | 766.600 | 37,30 | 35,70 | 35,70 | 00:00:00 | | 2000-12-11 | 36,30 | 341.600 | 37,30 | 36,00 | 36,99 | 00:00:00 | | 2000-12-12 | 36,30 | 0 | 36,30 | 36,30 | 36,30 | 00:00:00 | | 2000-12-13 | 36,80 | 507.000 | 37,30 | 35,40 | 35,90 | 00:00:00 | | 2000-12-14 | 36,30 | 681.200 | 36,80 | 36,00 | 36,70 | 00:00:00 | | 2000-12-15 | 35,79 | 268.600 | 36,99 | 35,60 | 36,99 | 00:00:00 | | 2000-12-18 | 36,00 | 233.200 | 36,90 | 35,91 | 36,50 | 00:00:00 | | 2000-12-19 | 36,90 | 329.400 | 37,00 | 36,00 | 36,00 | 00:00:00 | | 2000-12-20 | 35,80 | 418.600 | 36,40 | 35,50 | 35,50 | 00:00:00 | | 2000-12-21 | 35,40 | 468.000 | 36,30 | 34,60 | 35,80 | 00:00:00 | | 2000-12-22 | 34,90 | 265.000 | 35,40 | 34,80 | 35,30 | 00:00:00 | | 2000-12-25 | 34,90 | 0 | 34,90 | 34,90 | 34,90 | 00:00:00 | | 2000-12-26 | 34,20 | 112.800 | 35,00 | 34,00 | 34,90 | 00:00:00 | | 2000-12-27 | 34,80 | 317.400 | 35,10 | 33,60 | 34,11 | 00:00:00 | | 2000-12-28 | 36,05 | 2.830.000 | 36,10 | 34,60 | 35,10 | 00:00:00 | | 2000-12-29 | 36,05 | 0 | 36,05 | 36,05 | 36,05 | 00:00:00 | | 2001-01-01 | 36,05 | 0 | 36,05 | 36,05 | 36,05 | 00:00:00 | | 2001-01-02 | 33,50 | 471.600 | 34,00 | 33,00 | 34,00 | 00:00:00 | | 2001-01-03 | 37,49 | 569.000 | 37,49 | 32,60 | 32,60 | 00:00:00 | | 2001-01-04 | 35,70 | 420.600 | 37,49 | 35,70 | 36,50 | 00:00:00 | | 2001-01-05 | 34,40 | 357.400 | 36,70 | 34,40 | 36,20 | 00:00:00 | | 2001-01-08 | 35,90 | 240.800 | 37,00 | 34,20 | 34,30 | 00:00:00 | | 2001-01-09 | 37,70 | 638.000 | 37,70 | 36,00 | 37,03 | 00:00:00 | | 2001-01-10 | 37,31 | 503.200 | 37,70 | 36,70 | 37,40 | 00:00:00 | | 2001-01-11 | 38,02 | 546.400 | 38,40 | 36,90 | 37,29 | 00:00:00 | | 2001-01-12 | 38,80 | 688.200 | 39,20 | 38,01 | 38,50 | 00:00:00 | | 2001-01-15 | 39,70 | 235.200 | 39,70 | 38,40 | 38,80 | 00:00:00 | | 2001-01-16 | 38,70 | 756.400 | 39,70 | 38,50 | 39,70 | 00:00:00 | | 2001-01-17 | 39,80 | 564.600 | 40,39 | 38,70 | 38,70 | 00:00:00 | | 2001-01-18 | 41,39 | 662.600 | 42,10 | 39,00 | 39,00 | 00:00:00 | | 2001-01-19 | 40,70 | 215.400 | 42,00 | 40,50 | 41,50 | 00:00:00 | | 2001-01-22 | 41,22 | 203.600 | 41,50 | 40,30 | 40,50 | 00:00:00 | | 2001-01-23 | 43,01 | 877.800 | 43,30 | 41,40 | 41,50 | 00:00:00 | | 2001-01-24 | 42,00 | 325.800 | 43,50 | 42,00 | 43,30 | 00:00:00 | | 2001-01-25 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2001-01-26 | 43,00 | 436.400 | 45,00 | 41,00 | 41,00 | 00:00:00 | | 2001-01-29 | 43,02 | 621.600 | 43,70 | 43,00 | 43,00 | 00:00:00 | | 2001-01-30 | 42,00 | 495.000 | 43,20 | 41,80 | 43,00 | 00:00:00 | | 2001-01-31 | 41,80 | 502.800 | 43,00 | 41,80 | 42,30 | 00:00:00 | | 2001-02-01 | 39,80 | 808.400 | 41,50 | 39,80 | 41,50 | 00:00:00 | | 2001-02-02 | 39,80 | 593.400 | 40,70 | 39,50 | 39,79 | 00:00:00 | | 2001-02-05 | 39,40 | 411.400 | 39,80 | 39,00 | 39,80 | 00:00:00 | | 2001-02-06 | 40,09 | 386.200 | 41,00 | 39,50 | 41,00 | 00:00:00 | | 2001-02-07 | 40,10 | 268.400 | 40,30 | 39,20 | 39,20 | 00:00:00 | | 2001-02-08 | 41,60 | 465.000 | 42,00 | 40,10 | 40,10 | 00:00:00 | | 2001-02-09 | 41,65 | 274.600 | 42,30 | 41,20 | 41,20 | 00:00:00 | | 2001-02-12 | 42,10 | 646.200 | 43,00 | 41,70 | 42,50 | 00:00:00 | | 2001-02-13 | 43,00 | 705.600 | 43,10 | 42,20 | 42,20 | 00:00:00 | | 2001-02-14 | 43,96 | 533.200 | 43,98 | 42,00 | 42,00 | 00:00:00 | | 2001-02-15 | 43,50 | 600.400 | 44,25 | 43,10 | 43,95 | 00:00:00 | | 2001-02-16 | 39,80 | 694.800 | 44,00 | 39,80 | 44,00 | 00:00:00 | | 2001-02-19 | 39,40 | 261.600 | 40,50 | 39,10 | 40,10 | 00:00:00 | | 2001-02-20 | 38,70 | 660.800 | 39,70 | 38,00 | 39,00 | 00:00:00 | | 2001-02-21 | 37,00 | 578.800 | 38,70 | 37,00 | 37,50 | 00:00:00 | | 2001-02-22 | 38,20 | 517.400 | 38,30 | 37,20 | 37,30 | 00:00:00 | | 2001-02-23 | 38,51 | 278.800 | 38,80 | 38,20 | 38,30 | 00:00:00 | | 2001-02-26 | 38,51 | 0 | 38,51 | 38,51 | 38,51 | 00:00:00 | | 2001-02-27 | 38,51 | 0 | 38,51 | 38,51 | 38,51 | 00:00:00 | | 2001-02-28 | 40,03 | 439.000 | 40,03 | 37,30 | 37,30 | 00:00:00 | | 2001-03-01 | 40,60 | 379.200 | 41,20 | 39,00 | 39,00 | 00:00:00 | | 2001-03-02 | 41,51 | 315.400 | 42,10 | 39,01 | 40,10 | 00:00:00 | | 2001-03-05 | 39,99 | 422.800 | 41,50 | 39,80 | 41,00 | 00:00:00 | | 2001-03-06 | 39,00 | 353.000 | 41,30 | 39,00 | 40,10 | 00:00:00 | | 2001-03-07 | 39,10 | 708.200 | 39,50 | 38,51 | 39,50 | 00:00:00 | | 2001-03-08 | 41,70 | 1.673.400 | 42,20 | 39,00 | 41,70 | 00:00:00 | | 2001-03-09 | 43,20 | 1.059.600 | 44,00 | 41,40 | 41,90 | 00:00:00 | | 2001-03-12 | 44,20 | 840.400 | 44,52 | 43,00 | 44,20 | 00:00:00 | | 2001-03-13 | 43,00 | 835.800 | 44,20 | 42,80 | 43,00 | 00:00:00 | | 2001-03-14 | 43,00 | 835.800 | 44,20 | 42,80 | 43,00 | 00:00:00 | | 2001-03-15 | 41,56 | 387.200 | 42,50 | 40,50 | 41,56 | 00:00:00 | | 2001-03-16 | 41,71 | 239.200 | 42,50 | 41,00 | 41,00 | 00:00:00 | | 2001-03-19 | 40,05 | 224.000 | 43,25 | 39,01 | 43,25 | 00:00:00 | | 2001-03-20 | 40,11 | 198.000 | 41,60 | 40,00 | 40,00 | 00:00:00 | | 2001-03-21 | 41,17 | 336.000 | 42,20 | 40,00 | 40,00 | 00:00:00 | | 2001-03-22 | 38,33 | 690.600 | 41,00 | 38,00 | 38,33 | 00:00:00 | | 2001-03-23 | 39,70 | 501.600 | 39,70 | 38,00 | 39,70 | 00:00:00 | | 2001-03-26 | 41,00 | 290.400 | 41,50 | 39,70 | 41,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
