|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-07-12 | 13,69 | 589.100 | 13,84 | 13,69 | 13,71 | 00:00:00 | | 2012-07-13 | 13,60 | 721.200 | 13,79 | 13,55 | 13,65 | 00:00:00 | | 2012-07-16 | 13,56 | 771.400 | 13,75 | 13,42 | 13,61 | 00:00:00 | | 2012-07-17 | 13,75 | 869.600 | 13,80 | 13,42 | 13,74 | 00:00:00 | | 2012-07-18 | 13,95 | 475.900 | 13,99 | 13,60 | 13,73 | 00:00:00 | | 2012-07-19 | 14,04 | 700.900 | 14,24 | 13,83 | 14,05 | 00:00:00 | | 2012-07-20 | 13,75 | 439.500 | 13,93 | 13,72 | 13,87 | 00:00:00 | | 2012-07-23 | 13,41 | 925.400 | 13,69 | 13,27 | 13,46 | 00:00:00 | | 2012-07-24 | 13,26 | 707.700 | 13,49 | 13,24 | 13,49 | 00:00:00 | | 2012-07-25 | 13,25 | 720.800 | 13,32 | 13,25 | 13,29 | 00:00:00 | | 2012-07-26 | 13,12 | 1.121.800 | 13,40 | 12,96 | 13,39 | 00:00:00 | | 2012-07-27 | 13,96 | 1.538.700 | 14,05 | 13,37 | 13,45 | 00:00:00 | | 2012-07-31 | 14,15 | 878.300 | 14,32 | 13,86 | 14,11 | 00:00:00 | | 2012-08-01 | 14,27 | 1.117.100 | 14,50 | 14,04 | 14,16 | 00:00:00 | | 2012-08-02 | 13,93 | 635.100 | 14,20 | 13,73 | 14,12 | 00:00:00 | | 2012-08-03 | 14,45 | 1.005.100 | 14,45 | 14,13 | 14,35 | 00:00:00 | | 2012-08-06 | 14,66 | 677.500 | 14,78 | 14,66 | 14,77 | 00:00:00 | | 2012-08-07 | 14,79 | 972.200 | 14,90 | 14,55 | 14,55 | 00:00:00 | | 2012-08-08 | 15,06 | 811.800 | 15,07 | 14,96 | 15,04 | 00:00:00 | | 2012-08-09 | 15,25 | 903.300 | 15,25 | 14,81 | 14,81 | 00:00:00 | | 2012-08-10 | 15,20 | 966.800 | 15,26 | 15,06 | 15,06 | 00:00:00 | | 2012-08-14 | 15,19 | 1.017.300 | 15,41 | 15,14 | 15,21 | 00:00:00 | | 2012-08-15 | 15,64 | 1.676.400 | 15,65 | 15,30 | 15,30 | 00:00:00 | | 2012-08-16 | 15,73 | 630.900 | 15,85 | 15,50 | 15,85 | 00:00:00 | | 2012-08-17 | 15,35 | 1.318.700 | 15,85 | 15,29 | 15,74 | 00:00:00 | | 2012-08-20 | 15,94 | 1.202.000 | 16,10 | 15,36 | 15,48 | 00:00:00 | | 2012-08-21 | 15,52 | 484.800 | 16,06 | 15,46 | 15,90 | 00:00:00 | | 2012-08-22 | 15,67 | 1.423.000 | 15,80 | 15,31 | 15,60 | 00:00:00 | | 2012-08-23 | 15,19 | 1.147.700 | 15,63 | 15,01 | 15,48 | 00:00:00 | | 2012-08-24 | 15,10 | 1.145.200 | 15,30 | 14,99 | 15,19 | 00:00:00 | | 2012-08-27 | 15,06 | 872.000 | 15,17 | 14,85 | 15,00 | 00:00:00 | | 2012-08-28 | 15,27 | 832.600 | 15,29 | 14,91 | 15,14 | 00:00:00 | | 2012-08-29 | 14,90 | 1.777.200 | 15,23 | 14,83 | 15,17 | 00:00:00 | | 2012-08-30 | 14,18 | 2.047.700 | 15,01 | 14,18 | 14,90 | 00:00:00 | | 2012-08-31 | 13,02 | 7.735.200 | 13,90 | 12,90 | 13,15 | 00:00:00 | | 2012-09-03 | 13,10 | 1.565.000 | 13,49 | 12,90 | 12,90 | 00:00:00 | | 2012-09-04 | 13,09 | 5.555.700 | 13,17 | 12,87 | 13,10 | 00:00:00 | | 2012-09-05 | 13,22 | 1.198.100 | 13,34 | 13,02 | 13,13 | 00:00:00 | | 2012-09-06 | 13,05 | 1.707.900 | 13,43 | 13,05 | 13,31 | 00:00:00 | | 2012-09-07 | 13,05 | 0 | 13,05 | 13,05 | 13,05 | 00:00:00 | | 2012-09-10 | 12,99 | 2.224.500 | 13,24 | 12,94 | 13,15 | 00:00:00 | | 2012-09-11 | 12,28 | 4.314.200 | 13,26 | 12,28 | 13,03 | 00:00:00 | | 2012-09-12 | 11,70 | 8.955.400 | 12,18 | 10,95 | 11,45 | 00:00:00 | | 2012-09-13 | 12,21 | 2.420.500 | 12,29 | 11,57 | 11,57 | 00:00:00 | | 2012-09-14 | 12,40 | 2.860.200 | 12,50 | 12,18 | 12,30 | 00:00:00 | | 2012-09-17 | 12,48 | 2.072.100 | 12,61 | 12,39 | 12,40 | 00:00:00 | | 2012-09-18 | 12,44 | 3.284.200 | 12,53 | 12,30 | 12,52 | 00:00:00 | | 2012-09-19 | 12,12 | 1.626.700 | 12,55 | 12,09 | 12,47 | 00:00:00 | | 2012-09-20 | 12,28 | 1.701.000 | 12,41 | 12,01 | 12,10 | 00:00:00 | | 2012-09-21 | 12,08 | 1.817.300 | 12,54 | 12,08 | 12,26 | 00:00:00 | | 2012-09-24 | 12,32 | 1.392.000 | 12,32 | 12,06 | 12,15 | 00:00:00 | | 2012-09-25 | 12,28 | 1.863.000 | 12,42 | 12,22 | 12,30 | 00:00:00 | | 2012-09-26 | 12,33 | 2.088.000 | 12,34 | 12,10 | 12,15 | 00:00:00 | | 2012-09-27 | 12,31 | 4.823.900 | 12,40 | 12,17 | 12,34 | 00:00:00 | | 2012-09-28 | 12,10 | 2.163.500 | 12,30 | 12,05 | 12,30 | 00:00:00 | | 2012-10-01 | 12,22 | 1.391.200 | 12,30 | 12,12 | 12,16 | 00:00:00 | | 2012-10-02 | 12,18 | 1.207.400 | 12,30 | 12,15 | 12,28 | 00:00:00 | | 2012-10-03 | 11,95 | 1.177.300 | 12,22 | 11,91 | 12,22 | 00:00:00 | | 2012-10-04 | 11,60 | 1.980.500 | 12,02 | 11,39 | 11,97 | 00:00:00 | | 2012-10-05 | 11,88 | 1.282.600 | 12,02 | 11,62 | 11,67 | 00:00:00 | | 2012-10-08 | 11,86 | 1.073.300 | 12,13 | 11,73 | 11,83 | 00:00:00 | | 2012-10-09 | 11,78 | 1.057.600 | 11,95 | 11,72 | 11,91 | 00:00:00 | | 2012-10-10 | 11,72 | 953.600 | 17,24 | 11,70 | 11,90 | 00:00:00 | | 2012-10-11 | 11,76 | 934.600 | 12,03 | 11,76 | 11,88 | 00:00:00 | | 2012-10-12 | 11,76 | 0 | 11,76 | 11,76 | 11,76 | 00:00:00 | | 2012-10-15 | 11,93 | 1.976.500 | 12,13 | 11,80 | 11,95 | 00:00:00 | | 2012-10-16 | 11,89 | 1.151.100 | 12,18 | 11,89 | 11,93 | 00:00:00 | | 2012-10-17 | 11,65 | 2.762.800 | 12,03 | 11,50 | 12,00 | 00:00:00 | | 2012-10-18 | 11,93 | 2.593.200 | 12,07 | 11,56 | 11,62 | 00:00:00 | | 2012-10-19 | 11,91 | 911.200 | 12,09 | 11,76 | 11,90 | 00:00:00 | | 2012-10-22 | 11,97 | 584.300 | 12,16 | 11,80 | 11,91 | 00:00:00 | | 2012-10-23 | 11,90 | 1.441.800 | 12,10 | 11,73 | 12,00 | 00:00:00 | | 2012-10-24 | 11,62 | 774.400 | 11,93 | 11,51 | 11,85 | 00:00:00 | | 2012-10-25 | 11,64 | 1.569.200 | 11,76 | 11,58 | 11,62 | 00:00:00 | | 2012-10-26 | 11,52 | 1.371.800 | 11,70 | 11,42 | 11,52 | 00:00:00 | | 2012-10-29 | 11,10 | 592.800 | 11,59 | 11,10 | 11,49 | 00:00:00 | | 2012-10-30 | 11,15 | 452.200 | 11,28 | 11,15 | 11,15 | 00:00:00 | | 2012-10-31 | 11,15 | 1.475.300 | 11,53 | 11,15 | 11,21 | 00:00:00 | | 2012-11-01 | 11,58 | 1.171.200 | 11,66 | 11,18 | 11,30 | 00:00:00 | | 2012-11-02 | 11,58 | 0 | 11,58 | 11,58 | 11,58 | 00:00:00 | | 2012-11-05 | 11,04 | 2.513.300 | 11,10 | 10,65 | 10,70 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
