|
 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 | | 2012-11-05 | 11,04 | 2.513.300 | 11,10 | 10,65 | 10,70 | 00:00:00 | | 2012-11-06 | 10,90 | 2.153.500 | 11,13 | 10,66 | 11,04 | 00:00:00 | | 2012-11-07 | 10,52 | 1.979.900 | 10,93 | 10,49 | 10,89 | 00:00:00 | | 2012-11-08 | 10,30 | 1.600.200 | 10,61 | 10,27 | 10,56 | 00:00:00 | | 2012-11-09 | 10,06 | 1.434.400 | 10,42 | 10,06 | 10,40 | 00:00:00 | | 2012-11-12 | 9,77 | 770.900 | 10,16 | 9,72 | 10,13 | 00:00:00 | | 2012-11-13 | 9,89 | 2.813.100 | 9,98 | 9,21 | 9,73 | 00:00:00 | | 2012-11-14 | 9,48 | 2.250.300 | 9,89 | 9,45 | 9,89 | 00:00:00 | | 2012-11-15 | 9,48 | 0 | 9,48 | 9,48 | 9,48 | 00:00:00 | | 2012-11-16 | 9,25 | 3.765.200 | 9,46 | 8,91 | 9,20 | 00:00:00 | | 2012-11-19 | 8,01 | 5.053.100 | 9,19 | 7,88 | 8,91 | 00:00:00 | | 2012-11-20 | 8,01 | 0 | 8,01 | 8,01 | 8,01 | 00:00:00 | | 2012-11-21 | 6,75 | 12.387.900 | 7,60 | 6,52 | 7,51 | 00:00:00 | | 2012-11-22 | 6,16 | 11.539.200 | 6,77 | 6,03 | 6,76 | 00:00:00 | | 2012-11-26 | 6,83 | 6.751.100 | 7,44 | 6,73 | 6,82 | 00:00:00 | | 2012-11-27 | 6,80 | 9.981.800 | 7,25 | 6,66 | 7,10 | 00:00:00 | | 2012-11-28 | 6,82 | 3.030.800 | 7,02 | 6,66 | 6,93 | 00:00:00 | | 2012-11-29 | 6,55 | 5.228.200 | 6,95 | 6,37 | 6,91 | 00:00:00 | | 2012-11-30 | 7,65 | 9.539.500 | 7,78 | 6,95 | 7,70 | 00:00:00 | | 2012-12-03 | 7,45 | 4.351.400 | 7,90 | 7,29 | 7,55 | 00:00:00 | | 2012-12-04 | 7,30 | 3.769.500 | 7,95 | 7,18 | 7,52 | 00:00:00 | | 2012-12-05 | 6,90 | 4.077.400 | 7,42 | 6,72 | 7,41 | 00:00:00 | | 2012-12-06 | 6,72 | 3.089.500 | 6,97 | 6,62 | 6,95 | 00:00:00 | | 2012-12-07 | 6,67 | 2.091.500 | 6,86 | 6,62 | 6,75 | 00:00:00 | | 2012-12-10 | 6,47 | 2.020.300 | 6,67 | 6,46 | 6,67 | 00:00:00 | | 2012-12-11 | 6,81 | 5.041.900 | 6,88 | 6,48 | 6,55 | 00:00:00 | | 2012-12-12 | 6,66 | 3.842.200 | 6,97 | 6,64 | 6,84 | 00:00:00 | | 2012-12-13 | 6,60 | 1.699.000 | 6,67 | 6,52 | 6,66 | 00:00:00 | | 2012-12-14 | 6,64 | 1.189.600 | 6,76 | 6,57 | 6,66 | 00:00:00 | | 2012-12-17 | 6,65 | 1.465.500 | 6,75 | 6,58 | 6,70 | 00:00:00 | | 2012-12-18 | 6,65 | 1.926.200 | 6,70 | 6,61 | 6,67 | 00:00:00 | | 2012-12-19 | 6,45 | 2.220.800 | 6,73 | 6,45 | 6,66 | 00:00:00 | | 2012-12-20 | 6,35 | 1.509.600 | 6,57 | 6,32 | 6,48 | 00:00:00 | | 2012-12-21 | 6,60 | 3.140.600 | 6,62 | 6,21 | 6,37 | 00:00:00 | | 2012-12-24 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2012-12-25 | 6,60 | 0 | 6,60 | 6,60 | 6,60 | 00:00:00 | | 2012-12-26 | 6,50 | 1.925.800 | 6,64 | 6,42 | 6,57 | 00:00:00 | | 2012-12-27 | 6,32 | 2.436.400 | 6,53 | 6,22 | 6,48 | 00:00:00 | | 2012-12-28 | 6,33 | 2.519.300 | 6,49 | 6,28 | 6,31 | 00:00:00 | | 2012-12-31 | 6,33 | 0 | 6,33 | 6,33 | 6,33 | 00:00:00 | | 2013-01-01 | 6,33 | 0 | 6,33 | 6,33 | 6,33 | 00:00:00 | | 2013-01-02 | 6,73 | 3.070.700 | 6,75 | 6,43 | 6,55 | 00:00:00 | | 2013-01-03 | 6,98 | 3.233.000 | 6,99 | 6,60 | 6,69 | 00:00:00 | | 2013-01-04 | 7,06 | 9.870.400 | 7,35 | 6,86 | 6,95 | 00:00:00 | | 2013-01-07 | 6,99 | 4.050.200 | 7,22 | 6,88 | 7,10 | 00:00:00 | | 2013-01-08 | 6,40 | 3.793.400 | 6,94 | 6,40 | 6,90 | 00:00:00 | | 2013-01-09 | 6,58 | 2.948.400 | 6,65 | 6,45 | 6,50 | 00:00:00 | | 2013-01-10 | 6,60 | 2.835.000 | 6,74 | 6,55 | 6,66 | 00:00:00 | | 2013-01-11 | 6,51 | 2.402.300 | 6,64 | 6,45 | 6,60 | 00:00:00 | | 2013-01-14 | 6,55 | 1.718.500 | 6,69 | 6,51 | 6,60 | 00:00:00 | | 2013-01-15 | 6,61 | 4.103.500 | 6,69 | 6,47 | 6,60 | 00:00:00 | | 2013-01-16 | 6,76 | 2.465.300 | 6,82 | 6,60 | 6,60 | 00:00:00 | | 2013-01-17 | 6,99 | 3.318.900 | 7,17 | 6,78 | 6,83 | 00:00:00 | | 2013-01-18 | 7,32 | 2.737.900 | 7,33 | 7,05 | 7,11 | 00:00:00 | | 2013-01-21 | 7,70 | 2.963.900 | 7,75 | 7,25 | 7,35 | 00:00:00 | | 2013-01-22 | 7,70 | 4.117.700 | 8,15 | 7,72 | 7,75 | 00:00:00 | | 2013-01-23 | 7,84 | 4.768.600 | 8,43 | 7,68 | 8,32 | 00:00:00 | | 2013-01-24 | 7,25 | 4.413.000 | 7,74 | 7,20 | 7,71 | 00:00:00 | | 2013-01-25 | 7,25 | 0 | 7,25 | 7,25 | 7,25 | 00:00:00 | | 2013-01-28 | 7,00 | 2.874.900 | 7,40 | 6,98 | 7,25 | 00:00:00 | | 2013-01-29 | 7,05 | 1.466.500 | 7,18 | 6,99 | 7,03 | 00:00:00 | | 2013-01-30 | 7,00 | 2.033.400 | 7,24 | 6,91 | 7,15 | 00:00:00 | | 2013-02-05 | 7,04 | 1.077.900 | 7,09 | 6,94 | 7,04 | 00:00:00 | | 2013-02-06 | 6,98 | 1.609.100 | 7,08 | 6,76 | 6,97 | 00:00:00 | | 2013-02-11 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2013-02-12 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2013-02-13 | 6,97 | 1.861.800 | 7,03 | 6,72 | 6,85 | 00:00:00 | | 2013-02-14 | 6,88 | 906.000 | 7,01 | 6,83 | 6,90 | 00:00:00 | | 2013-02-15 | 6,80 | 1.006.800 | 7,01 | 6,76 | 6,92 | 00:00:00 | | 2013-02-18 | 6,64 | 766.600 | 6,83 | 6,63 | 6,81 | 00:00:00 | | 2013-02-19 | 6,63 | 2.225.200 | 6,77 | 6,56 | 6,67 | 00:00:00 | | 2013-02-20 | 6,36 | 1.336.200 | 6,67 | 6,36 | 6,59 | 00:00:00 | | 2013-02-21 | 6,22 | 2.473.400 | 6,44 | 6,15 | 6,35 | 00:00:00 | | 2013-02-25 | 6,28 | 1.473.500 | 6,36 | 6,13 | 6,19 | 00:00:00 | | 2013-02-26 | 6,54 | 2.099.900 | 6,67 | 6,28 | 6,35 | 00:00:00 | | 2013-02-27 | 6,86 | 2.077.600 | 6,92 | 6,56 | 6,60 | 00:00:00 | | 2013-02-28 | 6,95 | 2.599.800 | 7,07 | 6,85 | 6,86 | 00:00:00 | | 2013-03-01 | 6,85 | 2.191.100 | 6,91 | 6,68 | 6,88 | 00:00:00 | | 2013-03-04 | 6,73 | 1.558.700 | 6,97 | 6,62 | 6,74 | 00:00:00 | | 2013-03-07 | 7,44 | 2.788.800 | 7,53 | 7,05 | 7,09 | 00:00:00 | | 2013-03-15 | 6,76 | 2.456.400 | 6,98 | 6,73 | 6,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
