|
 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 | | 2014-10-27 | 5,46 | 9.547.900 | 5,46 | 5,46 | 5,46 | 00:00:00 | | 2014-11-04 | 6,06 | 1.525.000 | 6,14 | 5,98 | 6,14 | 00:00:00 | | 2014-11-05 | 6,00 | 2.696.000 | 6,05 | 5,95 | 6,03 | 00:00:00 | | 2014-11-07 | 5,86 | 2.393.700 | 5,95 | 5,67 | 5,85 | 00:00:00 | | 2014-11-11 | 6,08 | 1.449.200 | 6,12 | 5,95 | 5,96 | 00:00:00 | | 2014-11-12 | 6,03 | 1.372.000 | 6,19 | 5,99 | 6,04 | 00:00:00 | | 2014-11-13 | 5,94 | 1.571.800 | 6,13 | 5,89 | 6,05 | 00:00:00 | | 2014-11-14 | 5,65 | 4.065.900 | 5,81 | 5,51 | 5,77 | 00:00:00 | | 2014-11-19 | 5,69 | 4.725.600 | 5,74 | 5,20 | 5,23 | 00:00:00 | | 2014-11-20 | 5,69 | 0 | 5,69 | 5,69 | 5,69 | 00:00:00 | | 2014-11-24 | 6,08 | 3.777.700 | 6,30 | 6,02 | 6,18 | 00:00:00 | | 2014-11-25 | 6,11 | 2.362.000 | 6,23 | 6,00 | 6,05 | 00:00:00 | | 2014-11-26 | 6,05 | 1.030.600 | 6,20 | 6,05 | 6,18 | 00:00:00 | | 2014-11-27 | 6,04 | 1.392.800 | 6,17 | 6,02 | 6,11 | 00:00:00 | | 2014-11-28 | 6,01 | 1.444.700 | 6,14 | 6,01 | 6,02 | 00:00:00 | | 2014-12-08 | 5,67 | 2.653.500 | 5,73 | 5,63 | 5,69 | 00:00:00 | | 2014-12-22 | 5,63 | 1.641.600 | 5,70 | 5,51 | 5,60 | 00:00:00 | | 2014-12-23 | 5,61 | 1.516.100 | 5,74 | 5,55 | 5,58 | 00:00:00 | | 2014-12-24 | 5,61 | 0 | 5,61 | 5,61 | 5,61 | 00:00:00 | | 2014-12-26 | 5,86 | 1.511.700 | 5,96 | 5,58 | 5,59 | 00:00:00 | | 2014-12-30 | 5,80 | 2.185.400 | 6,04 | 5,79 | 5,95 | 00:00:00 | | 2014-12-31 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2015-01-01 | 5,80 | 0 | 5,80 | 5,80 | 5,80 | 00:00:00 | | 2015-01-05 | 5,55 | 2.153.600 | 5,63 | 5,45 | 5,53 | 00:00:00 | | 2015-01-08 | 5,69 | 1.244.200 | 5,91 | 5,55 | 5,82 | 00:00:00 | | 2015-01-09 | 5,57 | 2.142.100 | 5,68 | 5,49 | 5,68 | 00:00:00 | | 2015-01-12 | 5,57 | 2.195.100 | 5,66 | 5,47 | 5,57 | 00:00:00 | | 2015-01-13 | 5,52 | 1.775.700 | 5,70 | 5,52 | 5,63 | 00:00:00 | | 2015-01-14 | 5,64 | 1.610.200 | 5,68 | 5,50 | 5,55 | 00:00:00 | | 2015-01-19 | 5,39 | 986.500 | 5,58 | 5,37 | 5,56 | 00:00:00 | | 2015-01-21 | 5,41 | 2.951.100 | 5,63 | 5,27 | 5,29 | 00:00:00 | | 2015-01-26 | 5,25 | 1.895.400 | 5,34 | 5,02 | 5,02 | 00:00:00 | | 2015-01-27 | 5,23 | 948.000 | 5,32 | 5,06 | 5,20 | 00:00:00 | | 2015-01-28 | 5,23 | 1.038.200 | 5,29 | 5,10 | 5,15 | 00:00:00 | | 2015-01-29 | 5,27 | 1.961.200 | 5,34 | 5,16 | 5,34 | 00:00:00 | | 2015-02-03 | 5,35 | 1.334.900 | 5,44 | 5,20 | 5,20 | 00:00:00 | | 2015-02-09 | 5,03 | 1.007.700 | 5,19 | 5,01 | 5,15 | 00:00:00 | | 2015-02-10 | 4,98 | 1.372.200 | 5,18 | 4,93 | 5,05 | 00:00:00 | | 2015-02-11 | 4,99 | 1.478.100 | 5,03 | 4,81 | 4,90 | 00:00:00 | | 2015-02-12 | 5,09 | 1.520.500 | 5,15 | 5,00 | 5,07 | 00:00:00 | | 2015-02-13 | 5,08 | 2.087.500 | 5,24 | 5,04 | 5,12 | 00:00:00 | | 2015-02-17 | 5,08 | 0 | 5,08 | 5,08 | 5,08 | 00:00:00 | | 2015-02-19 | 5,37 | 849.300 | 5,43 | 5,28 | 5,34 | 00:00:00 | | 2015-02-20 | 5,26 | 1.174.500 | 5,39 | 5,24 | 5,38 | 00:00:00 | | 2015-03-02 | 5,11 | 1.714.700 | 5,42 | 5,05 | 5,35 | 00:00:00 | | 2015-03-03 | 5,16 | 918.500 | 5,17 | 5,09 | 5,12 | 00:00:00 | | 2015-03-04 | 5,05 | 1.238.600 | 5,13 | 5,03 | 5,09 | 00:00:00 | | 2015-03-05 | 5,10 | 775.600 | 5,14 | 5,05 | 5,12 | 00:00:00 | | 2015-03-06 | 5,04 | 1.517.100 | 5,20 | 5,03 | 5,11 | 00:00:00 | | 2015-03-09 | 5,02 | 1.101.700 | 5,02 | 4,91 | 5,00 | 00:00:00 | | 2015-03-12 | 4,91 | 1.218.500 | 5,07 | 4,85 | 4,97 | 00:00:00 | | 2015-03-13 | 5,00 | 3.125.400 | 5,03 | 4,77 | 4,85 | 00:00:00 | | 2015-03-17 | 5,10 | 1.853.900 | 5,15 | 4,91 | 4,92 | 00:00:00 | | 2015-03-18 | 5,32 | 2.973.900 | 5,47 | 5,06 | 5,07 | 00:00:00 | | 2015-03-24 | 5,93 | 2.208.900 | 5,94 | 5,75 | 5,75 | 00:00:00 | | 2015-03-25 | 6,04 | 3.365.300 | 6,18 | 5,94 | 5,94 | 00:00:00 | | 2015-03-26 | 5,65 | 2.778.300 | 5,99 | 5,65 | 5,98 | 00:00:00 | | 2015-03-27 | 5,47 | 1.314.600 | 5,71 | 5,42 | 5,61 | 00:00:00 | | 2015-03-31 | 5,76 | 2.481.200 | 5,86 | 5,60 | 5,70 | 00:00:00 | | 2015-04-01 | 5,95 | 2.782.200 | 6,19 | 5,78 | 5,78 | 00:00:00 | | 2015-04-02 | 5,99 | 1.578.000 | 6,15 | 5,89 | 6,02 | 00:00:00 | | 2015-04-07 | 6,06 | 1.680.900 | 6,20 | 5,91 | 6,04 | 00:00:00 | | 2015-04-08 | 6,03 | 3.562.600 | 6,14 | 5,91 | 6,10 | 00:00:00 | | 2015-04-15 | 6,19 | 2.000.600 | 6,28 | 5,97 | 6,03 | 00:00:00 | | 2015-04-16 | 6,34 | 2.365.800 | 6,44 | 6,18 | 6,20 | 00:00:00 | | 2015-04-17 | 6,22 | 1.536.400 | 6,44 | 6,20 | 6,28 | 00:00:00 | | 2015-04-20 | 6,22 | 957.500 | 6,37 | 6,12 | 6,17 | 00:00:00 | | 2015-04-30 | 7,30 | 3.197.600 | 7,99 | 7,16 | 7,67 | 00:00:00 | | 2015-05-01 | 7,30 | 0 | 7,30 | 7,30 | 7,30 | 00:00:00 | | 2015-05-04 | 7,49 | 2.277.500 | 7,62 | 7,12 | 7,26 | 00:00:00 | | 2015-05-05 | 8,39 | 5.259.900 | 8,62 | 7,33 | 7,34 | 00:00:00 | | 2015-05-06 | 8,66 | 4.983.400 | 9,09 | 8,38 | 8,39 | 00:00:00 | | 2015-05-07 | 8,23 | 3.431.600 | 9,04 | 8,09 | 8,70 | 00:00:00 | | 2015-05-08 | 8,11 | 2.058.500 | 8,50 | 7,95 | 8,49 | 00:00:00 | | 2015-05-14 | 7,07 | 3.932.400 | 7,51 | 7,01 | 7,20 | 00:00:00 | | 2015-05-15 | 7,22 | 3.102.900 | 7,40 | 7,08 | 7,12 | 00:00:00 | | 2015-05-18 | 7,19 | 3.788.600 | 7,53 | 7,05 | 7,40 | 00:00:00 | | 2015-05-28 | 6,68 | 5.912.200 | 7,30 | 6,67 | 6,93 | 00:00:00 | | 2015-05-29 | 6,45 | 37.232.200 | 6,78 | 6,42 | 6,72 | 00:00:00 | | 2015-06-01 | 6,85 | 5.568.000 | 6,93 | 6,45 | 6,50 | 00:00:00 | | 2015-06-02 | 7,04 | 2.857.400 | 7,09 | 6,80 | 6,89 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
